ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2000/09/08 | 1,148.8 | 1,148.8 | 1,132.2 | 1,132.2 | -8.3 | -0.7% | 8,470 |
| 2000/09/07 | 1,132.2 | 1,148.8 | 1,132.2 | 1,140.5 | -8.3 | -0.7% | 6,050 |
| 2000/09/06 | 1,157.9 | 1,157.9 | 1,140.5 | 1,148.8 | -9.1 | -0.8% | 15,730 |
| 2000/09/05 | 1,157.9 | 1,161.2 | 1,157.9 | 1,157.9 | -3.3 | -0.3% | 4,840 |
| 2000/09/04 | 1,182.6 | 1,182.6 | 1,157 | 1,161.2 | -20.6 | -1.7% | 13,310 |
| 2000/09/01 | 1,157 | 1,222.3 | 1,157 | 1,181.8 | -16.5 | -1.4% | 20,570 |
| 2000/08/31 | 1,239.7 | 1,239.7 | 1,198.3 | 1,198.3 | -49.6 | -4% | 8,470 |
| 2000/08/30 | 1,264.5 | 1,264.5 | 1,235.5 | 1,247.9 | +4.1 | +0.3% | 4,840 |
| 2000/08/29 | 1,260.3 | 1,297.5 | 1,243.8 | 1,243.8 | -16.5 | -1.3% | 12,100 |
| 2000/08/28 | 1,257 | 1,260.3 | 1,257 | 1,260.3 | +73.2 | +6.2% | 16,940 |
| 2000/08/25 | 1,193.8 | 1,193.8 | 1,157 | 1,187.1 | -11.2 | -0.9% | 14,641 |
| 2000/08/24 | 1,232.2 | 1,232.2 | 1,172.1 | 1,198.3 | +33.8 | +2.9% | 14,641 |
| 2000/08/23 | 1,149.5 | 1,172.1 | 1,149.5 | 1,164.5 | +15 | +1.3% | 30,613 |
| 2000/08/22 | 1,151.8 | 1,151.8 | 1,145.8 | 1,149.5 | -3.8 | -0.3% | 10,648 |
| 2000/08/21 | 1,164.5 | 1,164.5 | 1,153.3 | 1,153.3 | ±0 | ±0% | 7,986 |
| 2000/08/18 | 1,164.5 | 1,164.5 | 1,128.5 | 1,153.3 | -11.2 | -1% | 11,979 |
| 2000/08/17 | 1,165.3 | 1,165.3 | 1,164.5 | 1,164.5 | ±0 | ±0% | 6,655 |
| 2000/08/16 | 1,186.3 | 1,187.1 | 1,164.5 | 1,164.5 | -37.6 | -3.1% | 13,310 |
| 2000/08/15 | 1,202.1 | 1,202.1 | 1,174.3 | 1,202.1 | ±0 | ±0% | 5,324 |
| 2000/08/14 | 1,224.6 | 1,224.6 | 1,202.1 | 1,202.1 | +26.3 | +2.2% | 2,662 |
| 2000/08/11 | 1,179.6 | 1,190.8 | 1,172.8 | 1,175.8 | +48.8 | +4.3% | 7,986 |
| 2000/08/10 | 1,149.5 | 1,149.5 | 1,127 | 1,127 | -22.5 | -2% | 7,986 |
| 2000/08/09 | 1,149.5 | 1,149.5 | 1,127 | 1,149.5 | +22.5 | +2% | 10,648 |
| 2000/08/08 | 1,150.3 | 1,153.3 | 1,127 | 1,127 | -22.5 | -2% | 7,986 |
| 2000/08/07 | 1,179.6 | 1,179.6 | 1,149.5 | 1,149.5 | -52.6 | -4.4% | 6,655 |
| 2000/08/04 | 1,202.1 | 1,202.1 | 1,202.1 | 1,202.1 | -37.6 | -3% | 6,655 |
| 2000/08/03 | 1,239.7 | 1,239.7 | 1,239.7 | 1,239.7 | ±0 | ±0% | 9,317 |
| 2000/08/02 | 1,202.1 | 1,239.7 | 1,202.1 | 1,239.7 | +37.6 | +3.1% | 29,282 |
| 2000/08/01 | 1,149.5 | 1,202.1 | 1,149.5 | 1,202.1 | +97.7 | +8.8% | 14,641 |
| 2000/07/31 | 1,173.6 | 1,173.6 | 1,104.4 | 1,104.4 | - | - | 10,648 |
| 2000/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/27 | 1,202.1 | 1,202.1 | 1,202.1 | 1,202.1 | ±0 | ±0% | 6,655 |
| 2000/07/26 | 1,202.1 | 1,223.9 | 1,202.1 | 1,202.1 | ±0 | ±0% | 10,648 |
| 2000/07/25 | 1,165.3 | 1,202.1 | 1,165.3 | 1,202.1 | ±0 | ±0% | 7,986 |
| 2000/07/24 | 1,240.4 | 1,240.4 | 1,202.1 | 1,202.1 | -37.6 | -3% | 18,634 |
| 2000/07/21 | 1,277.2 | 1,277.2 | 1,239.7 | 1,239.7 | -22.5 | -1.8% | 14,641 |
| 2000/07/19 | 1,278 | 1,278 | 1,262.2 | 1,262.2 | -15 | -1.2% | 6,655 |
| 2000/07/18 | 1,352.4 | 1,374.9 | 1,277.2 | 1,277.2 | -60.1 | -4.5% | 65,219 |
| 2000/07/17 | 1,292.3 | 1,337.3 | 1,254.7 | 1,337.3 | +49.5 | +3.8% | 46,585 |
| 2000/07/14 | 1,314.8 | 1,314.8 | 1,287.8 | 1,287.8 | +10.6 | +0.8% | 13,310 |
| 2000/07/13 | 1,322.3 | 1,322.3 | 1,277.2 | 1,277.2 | -45.1 | -3.4% | 18,634 |
| 2000/07/12 | 1,351.6 | 1,351.6 | 1,322.3 | 1,322.3 | -30.1 | -2.2% | 19,965 |
| 2000/07/11 | 1,337.3 | 1,359.9 | 1,322.3 | 1,352.4 | +37.6 | +2.9% | 57,233 |
| 2000/07/10 | 1,299.8 | 1,314.8 | 1,299.8 | 1,314.8 | +37.6 | +2.9% | 26,620 |
| 2000/07/07 | 1,241.2 | 1,299.8 | 1,239.7 | 1,277.2 | +36 | +2.9% | 11,979 |
| 2000/07/06 | 1,248.7 | 1,258.5 | 1,241.2 | 1,241.2 | -7.5 | -0.6% | 17,303 |
| 2000/07/05 | 1,251.7 | 1,254.7 | 1,247.9 | 1,248.7 | +0.8 | +0.1% | 18,634 |
| 2000/07/04 | 1,315.6 | 1,315.6 | 1,247.9 | 1,247.9 | -66.9 | -5.1% | 13,310 |
| 2000/07/03 | 1,322.3 | 1,367.4 | 1,314.8 | 1,314.8 | +67.6 | +5.4% | 87,846 |
| 2000/06/30 | 1,239.7 | 1,247.2 | 1,172.1 | 1,247.2 | +150.3 | +13.7% | 70,543 |
6051～
6100
件表示中 / 6649件
類似銘柄と比較する
現在ご覧いただいている「ＴＡＫＡＲＡ＆Ｃ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＴＡＫＡＲＡ＆Ｃ | 328,000円 | +2.5% | -0.2% | 3.66% | 10.38倍 | 1.50倍 |
|
傘下に上場企業向けディスクロージャー事業大手の宝印刷や通訳・翻訳老舗のサイマルなど |
| グローブライ | 193,600円 | +4.9% | +4.7% | 4.65% | 9.27倍 | 0.73倍 |
|
「ダイワ」ブランドの釣り具で世界トップ。ゴルフ、テニスなど総合志向。上期に利益偏重 |
| フラベッドＨ | 125,500円 | +2.9% | +1.4% | 3.27% | 13.73倍 | 1.03倍 |
|
フランスベッドと同メディカルサービス統合。介護中心に高齢者市場深耕。家具は中高級路線 |
| 小松ウオル | 218,300円 | +4.2% | +10.0% | 5.96% | 13.07倍 | 1.01倍 |
|
オフィスビル等の間仕切り総合メーカー、国内首位。新設ビル向けに強い。国内市場重点姿勢 |
| 共同印 | 123,500円 | +3.5% | +18.4% | 6.15% | 9.03倍 | 0.55倍 |
|
総合印刷３位。出版・一般商業印刷老舗だが、収益源は情報セキュリティや生活・産業資材 |
市場注目の銘柄
チャート関連のコラム
