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 |
|---|---|---|---|---|---|---|---|
| 1999/11/18 | 2,021 | 2,058.6 | 1,953.4 | 2,009.8 | +18.8 | +0.9% | 138,424 |
| 1999/11/17 | 2,212.6 | 2,212.6 | 1,957.2 | 1,991 | -161.5 | -7.5% | 131,769 |
| 1999/11/16 | 2,314 | 2,314 | 2,036.1 | 2,152.5 | -124 | -5.4% | 355,377 |
| 1999/11/15 | 2,006 | 2,276.5 | 1,889.6 | 2,276.5 | +300.5 | +15.2% | 625,570 |
| 1999/11/12 | 1,991 | 1,991 | 1,882 | 1,976 | -52.6 | -2.6% | 121,121 |
| 1999/11/11 | 1,803.2 | 2,028.6 | 1,758.1 | 2,028.6 | +165.3 | +8.9% | 151,734 |
| 1999/11/10 | 1,900.8 | 1,908.3 | 1,840.7 | 1,863.3 | -67.6 | -3.5% | 58,564 |
| 1999/11/09 | 1,953.4 | 1,991 | 1,900.8 | 1,930.9 | -60.1 | -3% | 47,916 |
| 1999/11/08 | 2,013.5 | 2,096.2 | 1,991 | 1,991 | +7.5 | +0.4% | 150,403 |
| 1999/11/05 | 1,765.6 | 1,983.5 | 1,750.6 | 1,983.5 | +217.9 | +12.3% | 98,494 |
| 1999/11/04 | 1,765.6 | 1,863.3 | 1,743.1 | 1,765.6 | -60.1 | -3.3% | 83,853 |
| 1999/11/02 | 1,878.3 | 1,878.3 | 1,750.6 | 1,825.7 | -82.6 | -4.3% | 51,909 |
| 1999/11/01 | 1,949.7 | 1,953.4 | 1,878.3 | 1,908.3 | -45.1 | -2.3% | 63,888 |
| 1999/10/29 | 1,968.4 | 2,006 | 1,893.3 | 1,953.4 | -15 | -0.8% | 93,170 |
| 1999/10/28 | 1,991 | 1,991 | 1,915.9 | 1,968.4 | +52.5 | +2.7% | 57,233 |
| 1999/10/27 | 1,893.3 | 1,953.4 | 1,878.3 | 1,915.9 | -37.5 | -1.9% | 53,240 |
| 1999/10/26 | 2,130 | 2,130 | 1,923.4 | 1,953.4 | -146.5 | -7% | 91,839 |
| 1999/10/25 | 2,156.3 | 2,231.4 | 2,066.1 | 2,099.9 | -37.6 | -1.8% | 138,424 |
| 1999/10/22 | 1,915.9 | 2,141.2 | 1,915.9 | 2,137.5 | +259.2 | +13.8% | 154,396 |
| 1999/10/21 | 1,972.2 | 1,972.2 | 1,840.7 | 1,878.3 | +26.3 | +1.4% | 81,191 |
| 1999/10/20 | 1,833.2 | 1,915.9 | 1,803.2 | 1,852 | +124 | +7.2% | 109,142 |
| 1999/10/19 | 1,713 | 1,750.6 | 1,622.8 | 1,728 | +15 | +0.9% | 129,107 |
| 1999/10/18 | 1,713 | 1,743.1 | 1,713 | 1,713 | -300.5 | -14.9% | 78,529 |
| 1999/10/15 | 2,103.7 | 2,103.7 | 1,953.4 | 2,013.5 | -52.6 | -2.5% | 94,501 |
| 1999/10/14 | 2,088.7 | 2,103.7 | 2,051.1 | 2,066.1 | +37.5 | +1.8% | 85,184 |
| 1999/10/13 | 2,122.5 | 2,122.5 | 1,991 | 2,028.6 | -112.6 | -5.3% | 194,326 |
| 1999/10/12 | 2,253.9 | 2,253.9 | 2,111.2 | 2,141.2 | -127.8 | -5.6% | 185,009 |
| 1999/10/08 | 2,359.1 | 2,396.7 | 2,253.9 | 2,269 | -127.7 | -5.3% | 375,342 |
| 1999/10/07 | 2,253.9 | 2,426.7 | 2,238.9 | 2,396.7 | +142.8 | +6.3% | 1,043,504 |
| 1999/10/06 | 2,107.4 | 2,253.9 | 2,066.1 | 2,253.9 | +86.4 | +4% | 618,915 |
| 1999/10/05 | 2,118.7 | 2,178.8 | 2,051.1 | 2,167.5 | +101.4 | +4.9% | 608,267 |
| 1999/10/04 | 1,953.4 | 2,103.7 | 1,900.8 | 2,066.1 | +120.2 | +6.2% | 733,381 |
| 1999/10/01 | 1,690.5 | 1,945.9 | 1,690.5 | 1,945.9 | +293 | +17.7% | 681,472 |
| 1999/09/30 | 1,652.9 | 1,769.3 | 1,645.4 | 1,652.9 | ±0 | ±0% | 246,235 |
| 1999/09/29 | 1,502.6 | 1,652.9 | 1,472.6 | 1,652.9 | +150.3 | +10% | 153,065 |
| 1999/09/28 | 1,465.1 | 1,502.6 | 1,465.1 | 1,502.6 | +37.5 | +2.6% | 110,473 |
| 1999/09/27 | 1,585.3 | 1,585.3 | 1,442.5 | 1,465.1 | -75.1 | -4.9% | 69,212 |
| 1999/09/24 | 1,577.8 | 1,577.8 | 1,389.9 | 1,540.2 | -120.2 | -7.2% | 119,790 |
| 1999/09/22 | 1,652.9 | 1,698 | 1,652.9 | 1,660.4 | -112.7 | -6.4% | 153,065 |
| 1999/09/21 | 1,938.4 | 1,953.4 | 1,773.1 | 1,773.1 | -165.3 | -8.5% | 200,981 |
| 1999/09/20 | 1,728 | 1,991 | 1,698 | 1,938.4 | +210.4 | +12.2% | 359,370 |
| 1999/09/17 | 1,709.2 | 1,728 | 1,622.8 | 1,728 | +30 | +1.8% | 150,403 |
| 1999/09/16 | 1,765.6 | 1,803.2 | 1,645.4 | 1,698 | -247.9 | -12.7% | 207,636 |
| 1999/09/14 | 1,953.4 | 1,953.4 | 1,803.2 | 1,945.9 | +30 | +1.6% | 612,260 |
| 1999/09/13 | 1,637.9 | 1,915.9 | 1,615.3 | 1,915.9 | +300.6 | +18.6% | 839,861 |
| 1999/09/10 | 1,637.9 | 1,705.5 | 1,540.2 | 1,615.3 | ±0 | ±0% | 756,008 |
| 1999/09/09 | 1,427.5 | 1,637.9 | 1,352.4 | 1,615.3 | +187.8 | +13.2% | 637,549 |
| 1999/09/08 | 1,224.6 | 1,450 | 1,224.6 | 1,427.5 | +202.9 | +16.6% | 889,108 |
| 1999/09/07 | 1,166 | 1,239.7 | 1,157 | 1,224.6 | +75.1 | +6.5% | 368,687 |
| 1999/09/06 | 1,173.6 | 1,173.6 | 1,142 | 1,149.5 | +52.6 | +4.8% | 332,750 |
6251～
6300
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
