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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,978 | 1,994 | 1,959 | 1,968 | -16 | -0.8% | 51,100 |
| 2022/03/30 | 1,950 | 1,984 | 1,946 | 1,984 | +35 | +1.8% | 35,300 |
| 2022/03/29 | 1,936 | 1,949 | 1,929 | 1,949 | +13 | +0.7% | 26,800 |
| 2022/03/28 | 1,939 | 1,944 | 1,921 | 1,936 | +10 | +0.5% | 24,700 |
| 2022/03/25 | 1,947 | 1,949 | 1,922 | 1,926 | -19 | -1% | 21,300 |
| 2022/03/24 | 1,935 | 1,948 | 1,921 | 1,945 | +8 | +0.4% | 37,600 |
| 2022/03/23 | 1,935 | 1,944 | 1,923 | 1,937 | +17 | +0.9% | 40,800 |
| 2022/03/22 | 1,920 | 1,936 | 1,913 | 1,920 | +6 | +0.3% | 35,100 |
| 2022/03/18 | 1,888 | 1,917 | 1,884 | 1,914 | +19 | +1% | 27,900 |
| 2022/03/17 | 1,889 | 1,895 | 1,869 | 1,895 | +25 | +1.3% | 37,000 |
| 2022/03/16 | 1,865 | 1,881 | 1,856 | 1,870 | +11 | +0.6% | 30,300 |
| 2022/03/15 | 1,850 | 1,859 | 1,839 | 1,859 | +13 | +0.7% | 23,000 |
| 2022/03/14 | 1,847 | 1,862 | 1,838 | 1,846 | +13 | +0.7% | 17,900 |
| 2022/03/11 | 1,830 | 1,851 | 1,823 | 1,833 | -14 | -0.8% | 21,600 |
| 2022/03/10 | 1,842 | 1,856 | 1,820 | 1,847 | +33 | +1.8% | 26,900 |
| 2022/03/09 | 1,802 | 1,822 | 1,798 | 1,814 | +15 | +0.8% | 20,100 |
| 2022/03/08 | 1,805 | 1,820 | 1,790 | 1,799 | -21 | -1.2% | 31,000 |
| 2022/03/07 | 1,843 | 1,843 | 1,811 | 1,820 | -30 | -1.6% | 31,800 |
| 2022/03/04 | 1,859 | 1,859 | 1,836 | 1,850 | -16 | -0.9% | 20,300 |
| 2022/03/03 | 1,867 | 1,882 | 1,861 | 1,866 | +21 | +1.1% | 20,300 |
| 2022/03/02 | 1,850 | 1,864 | 1,845 | 1,845 | -28 | -1.5% | 17,000 |
| 2022/03/01 | 1,856 | 1,885 | 1,856 | 1,873 | +26 | +1.4% | 25,600 |
| 2022/02/28 | 1,838 | 1,853 | 1,835 | 1,847 | +9 | +0.5% | 25,600 |
| 2022/02/25 | 1,853 | 1,853 | 1,814 | 1,838 | +15 | +0.8% | 28,200 |
| 2022/02/24 | 1,827 | 1,827 | 1,795 | 1,823 | -5 | -0.3% | 33,700 |
| 2022/02/22 | 1,845 | 1,845 | 1,822 | 1,828 | -18 | -1% | 16,500 |
| 2022/02/21 | 1,827 | 1,850 | 1,827 | 1,846 | -1 | -0.1% | 11,600 |
| 2022/02/18 | 1,835 | 1,861 | 1,835 | 1,847 | ±0 | ±0% | 22,100 |
| 2022/02/17 | 1,848 | 1,863 | 1,828 | 1,847 | -1 | -0.1% | 23,900 |
| 2022/02/16 | 1,838 | 1,861 | 1,831 | 1,848 | +37 | +2% | 30,600 |
| 2022/02/15 | 1,889 | 1,894 | 1,804 | 1,811 | -65 | -3.5% | 69,800 |
| 2022/02/14 | 1,899 | 1,899 | 1,868 | 1,876 | -31 | -1.6% | 27,700 |
| 2022/02/10 | 1,892 | 1,907 | 1,883 | 1,907 | +17 | +0.9% | 25,700 |
| 2022/02/09 | 1,894 | 1,899 | 1,869 | 1,890 | +12 | +0.6% | 19,800 |
| 2022/02/08 | 1,874 | 1,895 | 1,874 | 1,878 | -2 | -0.1% | 24,700 |
| 2022/02/07 | 1,857 | 1,892 | 1,855 | 1,880 | +21 | +1.1% | 40,000 |
| 2022/02/04 | 1,898 | 1,898 | 1,850 | 1,859 | -29 | -1.5% | 36,600 |
| 2022/02/03 | 1,885 | 1,901 | 1,881 | 1,888 | -7 | -0.4% | 44,900 |
| 2022/02/02 | 1,855 | 1,910 | 1,840 | 1,895 | +58 | +3.2% | 135,200 |
| 2022/02/01 | 1,811 | 1,854 | 1,811 | 1,837 | +32 | +1.8% | 50,100 |
| 2022/01/31 | 1,779 | 1,807 | 1,779 | 1,805 | +28 | +1.6% | 47,700 |
| 2022/01/28 | 1,809 | 1,814 | 1,777 | 1,777 | +8 | +0.5% | 334,900 |
| 2022/01/27 | 1,827 | 1,830 | 1,764 | 1,769 | -55 | -3% | 79,600 |
| 2022/01/26 | 1,805 | 1,833 | 1,800 | 1,824 | +19 | +1.1% | 35,300 |
| 2022/01/25 | 1,837 | 1,837 | 1,789 | 1,805 | -32 | -1.7% | 54,300 |
| 2022/01/24 | 1,800 | 1,837 | 1,794 | 1,837 | +16 | +0.9% | 54,200 |
| 2022/01/21 | 1,775 | 1,826 | 1,760 | 1,821 | +45 | +2.5% | 97,400 |
| 2022/01/20 | 1,805 | 1,831 | 1,770 | 1,776 | -45 | -2.5% | 117,100 |
| 2022/01/19 | 1,862 | 1,868 | 1,817 | 1,821 | -53 | -2.8% | 45,800 |
| 2022/01/18 | 1,881 | 1,912 | 1,860 | 1,874 | -10 | -0.5% | 48,100 |
651～
700
件表示中 / 6530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 | 271,500円 | +2.5% | -0.2% | 3.31% | 12.15倍 | 1.27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 |
| フラベッドＨ | 123,600円 | +3.1% | +3.1% | 3.16% | 14.24倍 | 1.11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 |
| グローブライ | 192,300円 | +0.8% | -39.1% | 4.16% | 13.00倍 | 0.72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 |
| プロネクサス | 127,100円 | +2.9% | +54.2% | 4.09% | 12.24倍 | 1.16倍 |
|
上場企業のディスクロージャー、ＩＲ支援大手。電子開示用システムに強み。利益は上期偏重 |
| 共同印 | 406,500円 | +7.2% | +72.8% | 3.32% | 8.90倍 | 0.46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
