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 |
|---|---|---|---|---|---|---|---|
| 2021/08/06 | 1,748 | 1,748 | 1,725 | 1,728 | -3 | -0.2% | 12,300 |
| 2021/08/05 | 1,744 | 1,745 | 1,728 | 1,731 | -19 | -1.1% | 15,800 |
| 2021/08/04 | 1,770 | 1,770 | 1,746 | 1,750 | -20 | -1.1% | 23,500 |
| 2021/08/03 | 1,785 | 1,785 | 1,759 | 1,770 | -22 | -1.2% | 24,300 |
| 2021/08/02 | 1,780 | 1,798 | 1,769 | 1,792 | +30 | +1.7% | 27,700 |
| 2021/07/30 | 1,786 | 1,788 | 1,762 | 1,762 | -24 | -1.3% | 23,600 |
| 2021/07/29 | 1,800 | 1,800 | 1,780 | 1,786 | -13 | -0.7% | 15,500 |
| 2021/07/28 | 1,792 | 1,799 | 1,790 | 1,799 | -4 | -0.2% | 12,500 |
| 2021/07/27 | 1,794 | 1,804 | 1,783 | 1,803 | +14 | +0.8% | 24,800 |
| 2021/07/26 | 1,780 | 1,794 | 1,771 | 1,789 | +15 | +0.8% | 25,800 |
| 2021/07/21 | 1,774 | 1,784 | 1,762 | 1,774 | +13 | +0.7% | 23,600 |
| 2021/07/20 | 1,760 | 1,768 | 1,744 | 1,761 | -16 | -0.9% | 27,900 |
| 2021/07/19 | 1,775 | 1,787 | 1,758 | 1,777 | -1 | -0.1% | 32,700 |
| 2021/07/16 | 1,791 | 1,799 | 1,778 | 1,778 | -26 | -1.4% | 47,200 |
| 2021/07/15 | 1,819 | 1,820 | 1,796 | 1,804 | -16 | -0.9% | 36,800 |
| 2021/07/14 | 1,839 | 1,839 | 1,814 | 1,820 | -38 | -2% | 51,700 |
| 2021/07/13 | 1,807 | 1,863 | 1,800 | 1,858 | +39 | +2.1% | 131,600 |
| 2021/07/12 | 1,803 | 1,819 | 1,777 | 1,819 | +19 | +1.1% | 106,800 |
| 2021/07/09 | 1,746 | 1,800 | 1,745 | 1,800 | +68 | +3.9% | 259,300 |
| 2021/07/08 | 1,732 | 1,737 | 1,721 | 1,732 | +1 | +0.1% | 51,800 |
| 2021/07/07 | 1,720 | 1,732 | 1,709 | 1,731 | +9 | +0.5% | 28,500 |
| 2021/07/06 | 1,736 | 1,738 | 1,721 | 1,722 | -10 | -0.6% | 25,400 |
| 2021/07/05 | 1,729 | 1,736 | 1,726 | 1,732 | +7 | +0.4% | 22,900 |
| 2021/07/02 | 1,720 | 1,726 | 1,709 | 1,725 | +16 | +0.9% | 27,700 |
| 2021/07/01 | 1,712 | 1,722 | 1,704 | 1,709 | +2 | +0.1% | 27,000 |
| 2021/06/30 | 1,720 | 1,720 | 1,702 | 1,707 | -3 | -0.2% | 31,300 |
| 2021/06/29 | 1,714 | 1,721 | 1,709 | 1,710 | -9 | -0.5% | 20,400 |
| 2021/06/28 | 1,715 | 1,724 | 1,704 | 1,719 | +11 | +0.6% | 32,000 |
| 2021/06/25 | 1,710 | 1,710 | 1,701 | 1,708 | +4 | +0.2% | 17,800 |
| 2021/06/24 | 1,694 | 1,706 | 1,690 | 1,704 | +11 | +0.6% | 23,500 |
| 2021/06/23 | 1,710 | 1,713 | 1,693 | 1,693 | -16 | -0.9% | 25,900 |
| 2021/06/22 | 1,710 | 1,710 | 1,696 | 1,709 | +29 | +1.7% | 26,500 |
| 2021/06/21 | 1,700 | 1,700 | 1,674 | 1,680 | -33 | -1.9% | 93,800 |
| 2021/06/18 | 1,738 | 1,738 | 1,710 | 1,713 | -17 | -1% | 45,200 |
| 2021/06/17 | 1,740 | 1,740 | 1,726 | 1,730 | -8 | -0.5% | 12,800 |
| 2021/06/16 | 1,727 | 1,741 | 1,724 | 1,738 | +12 | +0.7% | 21,900 |
| 2021/06/15 | 1,742 | 1,742 | 1,726 | 1,726 | -4 | -0.2% | 20,100 |
| 2021/06/14 | 1,746 | 1,747 | 1,730 | 1,730 | -8 | -0.5% | 18,500 |
| 2021/06/11 | 1,745 | 1,747 | 1,733 | 1,738 | ±0 | ±0% | 23,400 |
| 2021/06/10 | 1,748 | 1,748 | 1,736 | 1,738 | -13 | -0.7% | 21,900 |
| 2021/06/09 | 1,748 | 1,763 | 1,744 | 1,751 | +3 | +0.2% | 29,100 |
| 2021/06/08 | 1,732 | 1,752 | 1,730 | 1,748 | +16 | +0.9% | 22,700 |
| 2021/06/07 | 1,754 | 1,754 | 1,730 | 1,732 | -15 | -0.9% | 27,400 |
| 2021/06/04 | 1,753 | 1,760 | 1,742 | 1,747 | -12 | -0.7% | 29,700 |
| 2021/06/03 | 1,743 | 1,764 | 1,741 | 1,759 | +18 | +1% | 45,800 |
| 2021/06/02 | 1,721 | 1,742 | 1,711 | 1,741 | +28 | +1.6% | 58,600 |
| 2021/06/01 | 1,726 | 1,730 | 1,706 | 1,713 | -3 | -0.2% | 78,000 |
| 2021/05/31 | 1,765 | 1,765 | 1,716 | 1,716 | -47 | -2.7% | 149,300 |
| 2021/05/28 | 1,765 | 1,770 | 1,745 | 1,763 | -17 | -1% | 279,900 |
| 2021/05/27 | 1,820 | 1,833 | 1,780 | 1,780 | -56 | -3.1% | 491,300 |
901～
950
件表示中 / 6622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% | 2.74% | 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 |
| ＮＩＳＳＨＡ | 110,900円 | -2.5% | -8.3% | 4.51% | 13.12倍 | 0.46倍 |
|
祖業の印刷から、タッチパネル製品、蒸着紙・加飾等の産業資材、医療機器の３本柱体制へ移行 |
| 三井松島 | 378,500円 | -22.6% | -71.9% | 3.43% | 5.37倍 | 0.69倍 |
|
２３年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をＭ＆Ａで取り込み |
| フラベッドＨ | 124,000円 | +3.1% | +3.1% | 3.15% | 14.28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 | 176,800円 | +0.8% | -39.1% | 4.52% | 11.95倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
