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 |
|---|---|---|---|---|---|---|---|
| 2000/03/01 | 1,551.5 | 1,728 | 1,551.5 | 1,720.5 | +217.9 | +14.5% | 167,706 |
| 2000/02/29 | 1,532.7 | 1,532.7 | 1,472.6 | 1,502.6 | +30 | +2% | 47,916 |
| 2000/02/28 | 1,540.2 | 1,540.2 | 1,472.6 | 1,472.6 | +30.1 | +2.1% | 34,606 |
| 2000/02/25 | 1,456.8 | 1,465.1 | 1,420 | 1,442.5 | +52.6 | +3.8% | 15,972 |
| 2000/02/24 | 1,389.9 | 1,389.9 | 1,352.4 | 1,389.9 | ±0 | ±0% | 41,261 |
| 2000/02/23 | 1,435 | 1,435 | 1,389.9 | 1,389.9 | -61.6 | -4.2% | 15,972 |
| 2000/02/22 | 1,450 | 1,502.6 | 1,450 | 1,451.5 | -51.1 | -3.4% | 34,606 |
| 2000/02/21 | 1,589 | 1,615.3 | 1,502.6 | 1,502.6 | -75.2 | -4.8% | 25,289 |
| 2000/02/18 | 1,604.1 | 1,637.9 | 1,555.2 | 1,577.8 | -15 | -0.9% | 31,944 |
| 2000/02/17 | 1,555.2 | 1,600.3 | 1,555.2 | 1,592.8 | +37.6 | +2.4% | 46,585 |
| 2000/02/16 | 1,656.6 | 1,656.6 | 1,555.2 | 1,555.2 | -7.5 | -0.5% | 35,937 |
| 2000/02/15 | 1,652.9 | 1,728 | 1,555.2 | 1,562.7 | -75.2 | -4.6% | 114,466 |
| 2000/02/14 | 1,615.3 | 1,667.9 | 1,615.3 | 1,637.9 | +75.2 | +4.8% | 105,149 |
| 2000/02/10 | 1,464.3 | 1,562.7 | 1,438.8 | 1,562.7 | +97.6 | +6.7% | 43,923 |
| 2000/02/09 | 1,472.6 | 1,487.6 | 1,429 | 1,465.1 | -15 | -1% | 27,951 |
| 2000/02/08 | 1,472.6 | 1,502.6 | 1,472.6 | 1,480.1 | -7.5 | -0.5% | 23,958 |
| 2000/02/07 | 1,517.7 | 1,517.7 | 1,465.1 | 1,487.6 | -30.1 | -2% | 14,641 |
| 2000/02/04 | 1,619.1 | 1,619.1 | 1,472.6 | 1,517.7 | -105.1 | -6.5% | 38,599 |
| 2000/02/03 | 1,592.8 | 1,652.9 | 1,592.8 | 1,622.8 | -52.6 | -3.1% | 34,606 |
| 2000/02/02 | 1,698 | 1,698 | 1,585.3 | 1,675.4 | -7.5 | -0.4% | 71,874 |
| 2000/02/01 | 1,682.9 | 1,754.3 | 1,585.3 | 1,682.9 | -7.6 | -0.4% | 211,629 |
| 2000/01/31 | 1,442.5 | 1,690.5 | 1,442.5 | 1,690.5 | +225.4 | +15.4% | 162,382 |
| 2000/01/28 | 1,277.2 | 1,502.6 | 1,269.7 | 1,465.1 | +187.9 | +14.7% | 81,191 |
| 2000/01/27 | 1,277.2 | 1,277.2 | 1,262.2 | 1,277.2 | ±0 | ±0% | 18,634 |
| 2000/01/26 | 1,277.2 | 1,277.2 | 1,254.7 | 1,277.2 | +22.5 | +1.8% | 25,289 |
| 2000/01/25 | 1,284.7 | 1,307.3 | 1,254.7 | 1,254.7 | -7.5 | -0.6% | 21,296 |
| 2000/01/24 | 1,195.3 | 1,262.2 | 1,195.3 | 1,262.2 | +75.1 | +6.3% | 33,275 |
| 2000/01/21 | 1,269.7 | 1,269.7 | 1,172.1 | 1,187.1 | -82.6 | -6.5% | 33,275 |
| 2000/01/20 | 1,284.7 | 1,292.3 | 1,254.7 | 1,269.7 | -15 | -1.2% | 37,268 |
| 2000/01/19 | 1,314.8 | 1,314.8 | 1,284.7 | 1,284.7 | -30.1 | -2.3% | 19,965 |
| 2000/01/18 | 1,393.7 | 1,393.7 | 1,292.3 | 1,314.8 | +7.5 | +0.6% | 11,979 |
| 2000/01/17 | 1,302.8 | 1,333.6 | 1,288.5 | 1,307.3 | +3.8 | +0.3% | 21,296 |
| 2000/01/14 | 1,398.2 | 1,398.2 | 1,292.3 | 1,303.5 | +18 | +1.4% | 21,296 |
| 2000/01/13 | 1,389.9 | 1,389.9 | 1,262.2 | 1,285.5 | -142 | -9.9% | 22,627 |
| 2000/01/12 | 1,329.8 | 1,427.5 | 1,322.3 | 1,427.5 | +75.1 | +5.6% | 15,972 |
| 2000/01/11 | 1,397.4 | 1,397.4 | 1,329.8 | 1,352.4 | +90.2 | +7.1% | 41,261 |
| 2000/01/07 | 1,337.3 | 1,337.3 | 1,202.1 | 1,262.2 | -105.2 | -7.7% | 66,550 |
| 2000/01/06 | 1,465.1 | 1,465.1 | 1,352.4 | 1,367.4 | +82.7 | +6.4% | 45,254 |
| 2000/01/05 | 1,314.8 | 1,322.3 | 1,277.2 | 1,284.7 | -217.9 | -14.5% | 23,958 |
| 2000/01/04 | 1,506.4 | 1,577.8 | 1,502.6 | 1,502.6 | +30 | +2% | 3,993 |
| 1999/12/30 | 1,652.9 | 1,652.9 | 1,405 | 1,472.6 | -180.3 | -10.9% | 49,247 |
| 1999/12/29 | 1,728 | 1,728 | 1,577.8 | 1,652.9 | -15 | -0.9% | 50,578 |
| 1999/12/28 | 1,716.8 | 1,716.8 | 1,577.8 | 1,667.9 | +179.5 | +12.1% | 191,664 |
| 1999/12/27 | 1,488.4 | 1,488.4 | 1,488.4 | 1,488.4 | +226.2 | +17.9% | 69,212 |
| 1999/12/24 | 1,172.8 | 1,262.2 | 1,134.5 | 1,262.2 | +150.3 | +13.5% | 39,930 |
| 1999/12/22 | 1,064.6 | 1,127 | 1,064.6 | 1,111.9 | -15.1 | -1.3% | 47,916 |
| 1999/12/21 | 1,127 | 1,202.1 | 1,127 | 1,127 | -22.5 | -2% | 69,212 |
| 1999/12/20 | 1,239.7 | 1,299.8 | 1,134.5 | 1,149.5 | -90.2 | -7.3% | 59,895 |
| 1999/12/17 | 1,352.4 | 1,352.4 | 1,194.6 | 1,239.7 | -90.1 | -6.8% | 38,599 |
| 1999/12/16 | 1,307.3 | 1,353.1 | 1,307.3 | 1,329.8 | ±0 | ±0% | 22,627 |
6151～
6200
件表示中 / 6617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 | 305,000円 | +2.5% | -0.2% | 2.95% | 9.66倍 | 1.40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 | 179,000円 | +0.8% | -39.1% | 4.47% | 12.10倍 | 0.67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 | 120,600円 | +3.1% | +3.1% | 3.23% | 13.89倍 | 1.08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 |
| ブシロード | 51,800円 | +10.2% | +58.1% | 0.87% | 23.36倍 | 1.57倍 |
|
「ヴァンガード」「バンドリ！」など自社ＩＰ多数保有。多面展開に特徴。傘下に新日本プロレス |
| ツツミ | 214,800円 | +20.6% | +12.2% | 3.26% | 21.24倍 | 0.50倍 |
|
宝飾品、貴金属小売り大手。企画、生産、販売の一貫体制。首都圏中心に関東、関西、中部等へ展開 |
市場注目の銘柄
チャート関連のコラム
