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 |
|---|---|---|---|---|---|---|---|
| 2000/06/29 | 1,127 | 1,127 | 1,089.4 | 1,096.9 | +7.5 | +0.7% | 21,296 |
| 2000/06/28 | 1,075.1 | 1,089.4 | 1,074.4 | 1,089.4 | +15 | +1.4% | 15,972 |
| 2000/06/27 | 1,115.7 | 1,118.7 | 1,074.4 | 1,074.4 | -44.3 | -4% | 18,634 |
| 2000/06/26 | 1,115.7 | 1,118.7 | 1,105.9 | 1,118.7 | -0.8 | -0.1% | 7,986 |
| 2000/06/23 | 1,105.9 | 1,127 | 1,105.9 | 1,119.5 | +14.3 | +1.3% | 6,655 |
| 2000/06/22 | 1,118.7 | 1,118.7 | 1,089.4 | 1,105.2 | +16.5 | +1.5% | 10,648 |
| 2000/06/21 | 1,066.9 | 1,093.2 | 1,066.9 | 1,088.7 | +21.8 | +2% | 33,275 |
| 2000/06/20 | 1,089.4 | 1,089.4 | 1,066.9 | 1,066.9 | -12.7 | -1.2% | 14,641 |
| 2000/06/19 | 1,078.9 | 1,080.4 | 1,078.9 | 1,079.6 | +5.2 | +0.5% | 3,993 |
| 2000/06/16 | 1,127 | 1,127 | 1,074.4 | 1,074.4 | ±0 | ±0% | 15,972 |
| 2000/06/15 | 1,089.4 | 1,089.4 | 1,074.4 | 1,074.4 | -15 | -1.4% | 9,317 |
| 2000/06/14 | 1,104.4 | 1,104.4 | 1,089.4 | 1,089.4 | -37.6 | -3.3% | 5,324 |
| 2000/06/13 | 1,089.4 | 1,127 | 1,089.4 | 1,127 | +37.6 | +3.5% | 10,648 |
| 2000/06/12 | 1,075.1 | 1,089.4 | 1,074.4 | 1,089.4 | +15 | +1.4% | 10,648 |
| 2000/06/09 | 1,089.4 | 1,089.4 | 1,074.4 | 1,074.4 | -15 | -1.4% | 19,965 |
| 2000/06/08 | 1,127 | 1,134.5 | 1,089.4 | 1,089.4 | ±0 | ±0% | 10,648 |
| 2000/06/07 | 1,074.4 | 1,089.4 | 1,074.4 | 1,089.4 | -37.6 | -3.3% | 3,993 |
| 2000/06/06 | 1,149.5 | 1,149.5 | 1,119.5 | 1,127 | -22.5 | -2% | 14,641 |
| 2000/06/05 | 1,119.5 | 1,149.5 | 1,119.5 | 1,149.5 | +30 | +2.7% | 9,317 |
| 2000/06/02 | 1,104.4 | 1,127 | 1,104.4 | 1,119.5 | -7.5 | -0.7% | 7,986 |
| 2000/06/01 | 1,127 | 1,127 | 1,111.9 | 1,127 | +7.5 | +0.7% | 7,986 |
| 2000/05/31 | 1,119.5 | 1,119.5 | 1,104.4 | 1,119.5 | +45.1 | +4.2% | 11,979 |
| 2000/05/30 | 1,066.9 | 1,104.4 | 1,066.9 | 1,074.4 | +7.5 | +0.7% | 13,310 |
| 2000/05/29 | 1,104.4 | 1,104.4 | 1,066.9 | 1,066.9 | -37.5 | -3.4% | 17,303 |
| 2000/05/26 | 1,111.9 | 1,111.9 | 1,096.9 | 1,104.4 | -30.1 | -2.7% | 7,986 |
| 2000/05/25 | 1,104.4 | 1,134.5 | 1,104.4 | 1,134.5 | +15 | +1.3% | 9,317 |
| 2000/05/24 | 1,096.9 | 1,127 | 1,089.4 | 1,119.5 | -7.5 | -0.7% | 10,648 |
| 2000/05/23 | 1,134.5 | 1,142 | 1,127 | 1,127 | -7.5 | -0.7% | 19,965 |
| 2000/05/22 | 1,202.1 | 1,202.1 | 1,134.5 | 1,134.5 | -75.1 | -6.2% | 25,289 |
| 2000/05/19 | 1,209.6 | 1,224.6 | 1,209.6 | 1,209.6 | -52.6 | -4.2% | 18,634 |
| 2000/05/18 | 1,269.7 | 1,269.7 | 1,247.2 | 1,262.2 | +23.3 | +1.9% | 7,986 |
| 2000/05/17 | 1,239.7 | 1,247.2 | 1,217.1 | 1,238.9 | +21.8 | +1.8% | 30,613 |
| 2000/05/16 | 1,228.4 | 1,239.7 | 1,217.1 | 1,217.1 | -11.3 | -0.9% | 25,289 |
| 2000/05/15 | 1,228.4 | 1,228.4 | 1,228.4 | 1,228.4 | -11.3 | -0.9% | 1,331 |
| 2000/05/12 | 1,224.6 | 1,247.2 | 1,224.6 | 1,239.7 | +52.6 | +4.4% | 27,951 |
| 2000/05/11 | 1,232.2 | 1,232.2 | 1,179.6 | 1,187.1 | -52.6 | -4.2% | 23,958 |
| 2000/05/10 | 1,269 | 1,269 | 1,239.7 | 1,239.7 | -52.6 | -4.1% | 14,641 |
| 2000/05/09 | 1,299.8 | 1,299.8 | 1,292.3 | 1,292.3 | -18 | -1.4% | 6,655 |
| 2000/05/08 | 1,315.6 | 1,315.6 | 1,299.8 | 1,310.3 | +33.1 | +2.6% | 22,627 |
| 2000/05/02 | 1,269.7 | 1,314.8 | 1,262.2 | 1,277.2 | +7.5 | +0.6% | 43,923 |
| 2000/05/01 | 1,262.2 | 1,277.2 | 1,239.7 | 1,269.7 | ±0 | ±0% | 17,303 |
| 2000/04/28 | 1,262.2 | 1,277.2 | 1,262.2 | 1,269.7 | -30.1 | -2.3% | 13,310 |
| 2000/04/27 | 1,314.8 | 1,314.8 | 1,277.2 | 1,299.8 | -7.5 | -0.6% | 17,303 |
| 2000/04/26 | 1,284.7 | 1,307.3 | 1,239.7 | 1,307.3 | +105.2 | +8.8% | 31,944 |
| 2000/04/25 | 1,247.9 | 1,262.2 | 1,202.1 | 1,202.1 | -37.6 | -3% | 74,536 |
| 2000/04/24 | 1,307.3 | 1,314.8 | 1,239.7 | 1,239.7 | -67.6 | -5.2% | 45,254 |
| 2000/04/21 | 1,278 | 1,314.8 | 1,277.2 | 1,307.3 | +45.1 | +3.6% | 34,606 |
| 2000/04/20 | 1,278 | 1,314.8 | 1,262.2 | 1,262.2 | -15 | -1.2% | 29,282 |
| 2000/04/19 | 1,278 | 1,293 | 1,277.2 | 1,277.2 | +30 | +2.4% | 37,268 |
| 2000/04/18 | 1,284.7 | 1,284.7 | 1,247.2 | 1,247.2 | +30.1 | +2.5% | 38,599 |
6101～
6150
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
