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 |
|---|---|---|---|---|---|---|---|
| 2022/06/20 | 1,815 | 1,818 | 1,784 | 1,800 | -13 | -0.7% | 34,800 |
| 2022/06/17 | 1,805 | 1,821 | 1,800 | 1,813 | -12 | -0.7% | 28,100 |
| 2022/06/16 | 1,839 | 1,839 | 1,816 | 1,825 | +11 | +0.6% | 25,300 |
| 2022/06/15 | 1,841 | 1,843 | 1,814 | 1,814 | -17 | -0.9% | 24,900 |
| 2022/06/14 | 1,819 | 1,834 | 1,812 | 1,831 | +4 | +0.2% | 41,000 |
| 2022/06/13 | 1,825 | 1,829 | 1,814 | 1,827 | -11 | -0.6% | 31,300 |
| 2022/06/10 | 1,851 | 1,856 | 1,838 | 1,838 | -20 | -1.1% | 32,700 |
| 2022/06/09 | 1,840 | 1,868 | 1,837 | 1,858 | +11 | +0.6% | 42,400 |
| 2022/06/08 | 1,850 | 1,852 | 1,834 | 1,847 | +1 | +0.1% | 43,900 |
| 2022/06/07 | 1,825 | 1,858 | 1,818 | 1,846 | +34 | +1.9% | 113,100 |
| 2022/06/06 | 1,811 | 1,817 | 1,800 | 1,812 | -6 | -0.3% | 37,300 |
| 2022/06/03 | 1,820 | 1,822 | 1,812 | 1,818 | +13 | +0.7% | 23,700 |
| 2022/06/02 | 1,815 | 1,815 | 1,802 | 1,805 | -25 | -1.4% | 35,100 |
| 2022/06/01 | 1,805 | 1,830 | 1,799 | 1,830 | +22 | +1.2% | 78,300 |
| 2022/05/31 | 1,828 | 1,828 | 1,808 | 1,808 | +1 | +0.1% | 66,300 |
| 2022/05/30 | 1,825 | 1,825 | 1,795 | 1,807 | -26 | -1.4% | 300,500 |
| 2022/05/27 | 1,815 | 1,837 | 1,812 | 1,833 | +6 | +0.3% | 329,300 |
| 2022/05/26 | 1,834 | 1,847 | 1,826 | 1,827 | -20 | -1.1% | 148,500 |
| 2022/05/25 | 1,877 | 1,878 | 1,847 | 1,847 | -38 | -2% | 139,700 |
| 2022/05/24 | 1,888 | 1,900 | 1,880 | 1,885 | -10 | -0.5% | 54,100 |
| 2022/05/23 | 1,885 | 1,895 | 1,885 | 1,895 | +25 | +1.3% | 55,300 |
| 2022/05/20 | 1,874 | 1,879 | 1,863 | 1,870 | ±0 | ±0% | 67,700 |
| 2022/05/19 | 1,870 | 1,878 | 1,854 | 1,870 | -8 | -0.4% | 102,900 |
| 2022/05/18 | 1,892 | 1,892 | 1,872 | 1,878 | -8 | -0.4% | 59,600 |
| 2022/05/17 | 1,896 | 1,901 | 1,875 | 1,886 | -9 | -0.5% | 61,100 |
| 2022/05/16 | 1,928 | 1,928 | 1,885 | 1,895 | -11 | -0.6% | 75,500 |
| 2022/05/13 | 1,884 | 1,906 | 1,877 | 1,906 | +38 | +2% | 58,500 |
| 2022/05/12 | 1,911 | 1,915 | 1,867 | 1,868 | -52 | -2.7% | 119,900 |
| 2022/05/11 | 1,931 | 1,941 | 1,919 | 1,920 | -7 | -0.4% | 61,000 |
| 2022/05/10 | 1,916 | 1,928 | 1,907 | 1,927 | +17 | +0.9% | 112,700 |
| 2022/05/09 | 1,942 | 1,947 | 1,910 | 1,910 | -24 | -1.2% | 71,200 |
| 2022/05/06 | 1,909 | 1,951 | 1,908 | 1,934 | +33 | +1.7% | 93,500 |
| 2022/05/02 | 1,884 | 1,905 | 1,873 | 1,901 | +33 | +1.8% | 82,000 |
| 2022/04/28 | 1,883 | 1,887 | 1,856 | 1,868 | -31 | -1.6% | 96,300 |
| 2022/04/27 | 1,850 | 1,899 | 1,840 | 1,899 | +41 | +2.2% | 100,000 |
| 2022/04/26 | 1,858 | 1,860 | 1,835 | 1,858 | +7 | +0.4% | 37,600 |
| 2022/04/25 | 1,831 | 1,851 | 1,818 | 1,851 | +16 | +0.9% | 48,300 |
| 2022/04/22 | 1,845 | 1,845 | 1,830 | 1,835 | -11 | -0.6% | 183,700 |
| 2022/04/21 | 1,846 | 1,847 | 1,837 | 1,846 | +8 | +0.4% | 26,600 |
| 2022/04/20 | 1,849 | 1,849 | 1,836 | 1,838 | -1 | -0.1% | 28,100 |
| 2022/04/19 | 1,852 | 1,852 | 1,834 | 1,839 | -1 | -0.1% | 25,400 |
| 2022/04/18 | 1,868 | 1,870 | 1,833 | 1,840 | -35 | -1.9% | 51,600 |
| 2022/04/15 | 1,876 | 1,882 | 1,871 | 1,875 | -6 | -0.3% | 44,600 |
| 2022/04/14 | 1,883 | 1,885 | 1,872 | 1,881 | -2 | -0.1% | 21,800 |
| 2022/04/13 | 1,853 | 1,883 | 1,853 | 1,883 | +31 | +1.7% | 26,600 |
| 2022/04/12 | 1,875 | 1,883 | 1,852 | 1,852 | -30 | -1.6% | 39,400 |
| 2022/04/11 | 1,918 | 1,919 | 1,880 | 1,882 | -29 | -1.5% | 43,500 |
| 2022/04/08 | 1,928 | 1,929 | 1,906 | 1,911 | -3 | -0.2% | 42,600 |
| 2022/04/07 | 1,941 | 1,941 | 1,905 | 1,914 | -35 | -1.8% | 36,200 |
| 2022/04/06 | 1,949 | 1,960 | 1,933 | 1,949 | -4 | -0.2% | 33,100 |
751～
800
件表示中 / 6683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 | 339,500円 | +2.5% | -0.2% | 3.53% | 10.75倍 | 1.56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 |
| ブシロード | 68,200円 | +15.7% | +118.7% | 0.66% | 18.54倍 | 2.07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 |
| 小松ウオル | 236,700円 | +4.2% | +10.0% | 5.49% | 14.17倍 | 1.10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 |
| 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 |
| 共同印 | 130,100円 | +3.5% | +18.4% | 5.84% | 9.51倍 | 0.58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
