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 |
|---|---|---|---|---|---|---|---|
| 2018/09/25 | 1,919 | 1,950 | 1,916 | 1,950 | +42 | +2.2% | 32,700 |
| 2018/09/21 | 1,879 | 1,909 | 1,869 | 1,908 | +36 | +1.9% | 25,000 |
| 2018/09/20 | 1,878 | 1,894 | 1,867 | 1,872 | -1 | -0.1% | 14,300 |
| 2018/09/19 | 1,849 | 1,876 | 1,844 | 1,873 | +33 | +1.8% | 20,900 |
| 2018/09/18 | 1,816 | 1,846 | 1,802 | 1,840 | +15 | +0.8% | 16,700 |
| 2018/09/14 | 1,796 | 1,839 | 1,794 | 1,825 | +28 | +1.6% | 24,700 |
| 2018/09/13 | 1,781 | 1,798 | 1,774 | 1,797 | +15 | +0.8% | 14,100 |
| 2018/09/12 | 1,779 | 1,786 | 1,768 | 1,782 | +3 | +0.2% | 9,200 |
| 2018/09/11 | 1,785 | 1,785 | 1,757 | 1,779 | +7 | +0.4% | 12,300 |
| 2018/09/10 | 1,747 | 1,780 | 1,747 | 1,772 | +23 | +1.3% | 12,300 |
| 2018/09/07 | 1,755 | 1,762 | 1,747 | 1,749 | -11 | -0.6% | 10,700 |
| 2018/09/06 | 1,763 | 1,767 | 1,752 | 1,760 | -3 | -0.2% | 8,200 |
| 2018/09/05 | 1,800 | 1,803 | 1,760 | 1,763 | -38 | -2.1% | 25,800 |
| 2018/09/04 | 1,812 | 1,815 | 1,801 | 1,801 | -11 | -0.6% | 9,300 |
| 2018/09/03 | 1,847 | 1,847 | 1,803 | 1,812 | -21 | -1.1% | 11,700 |
| 2018/08/31 | 1,853 | 1,859 | 1,833 | 1,833 | -22 | -1.2% | 9,000 |
| 2018/08/30 | 1,860 | 1,867 | 1,835 | 1,855 | -5 | -0.3% | 10,000 |
| 2018/08/29 | 1,863 | 1,865 | 1,853 | 1,860 | +5 | +0.3% | 5,500 |
| 2018/08/28 | 1,879 | 1,879 | 1,855 | 1,855 | -15 | -0.8% | 7,000 |
| 2018/08/27 | 1,866 | 1,880 | 1,862 | 1,870 | +2 | +0.1% | 5,100 |
| 2018/08/24 | 1,869 | 1,874 | 1,857 | 1,868 | +17 | +0.9% | 5,600 |
| 2018/08/23 | 1,831 | 1,858 | 1,831 | 1,851 | +20 | +1.1% | 6,500 |
| 2018/08/22 | 1,843 | 1,860 | 1,826 | 1,831 | -12 | -0.7% | 11,400 |
| 2018/08/21 | 1,853 | 1,861 | 1,843 | 1,843 | -23 | -1.2% | 6,300 |
| 2018/08/20 | 1,873 | 1,876 | 1,852 | 1,866 | -8 | -0.4% | 8,900 |
| 2018/08/17 | 1,853 | 1,880 | 1,853 | 1,874 | +11 | +0.6% | 6,000 |
| 2018/08/16 | 1,843 | 1,884 | 1,825 | 1,863 | -2 | -0.1% | 11,100 |
| 2018/08/15 | 1,855 | 1,868 | 1,852 | 1,865 | -14 | -0.7% | 7,500 |
| 2018/08/14 | 1,830 | 1,880 | 1,830 | 1,879 | +64 | +3.5% | 15,100 |
| 2018/08/13 | 1,840 | 1,847 | 1,806 | 1,815 | -32 | -1.7% | 11,800 |
| 2018/08/10 | 1,857 | 1,857 | 1,839 | 1,847 | -10 | -0.5% | 9,300 |
| 2018/08/09 | 1,843 | 1,860 | 1,843 | 1,857 | +9 | +0.5% | 7,900 |
| 2018/08/08 | 1,842 | 1,862 | 1,840 | 1,848 | -1 | -0.1% | 7,200 |
| 2018/08/07 | 1,848 | 1,850 | 1,822 | 1,849 | +1 | +0.1% | 7,400 |
| 2018/08/06 | 1,850 | 1,873 | 1,841 | 1,848 | -8 | -0.4% | 11,000 |
| 2018/08/03 | 1,855 | 1,874 | 1,854 | 1,856 | -16 | -0.9% | 9,900 |
| 2018/08/02 | 1,905 | 1,905 | 1,865 | 1,872 | -30 | -1.6% | 13,500 |
| 2018/08/01 | 1,903 | 1,908 | 1,892 | 1,902 | -6 | -0.3% | 11,900 |
| 2018/07/31 | 1,927 | 1,927 | 1,902 | 1,908 | -19 | -1% | 10,100 |
| 2018/07/30 | 1,915 | 1,927 | 1,908 | 1,927 | ±0 | ±0% | 13,500 |
| 2018/07/27 | 1,930 | 1,931 | 1,914 | 1,927 | -3 | -0.2% | 6,400 |
| 2018/07/26 | 1,900 | 1,935 | 1,900 | 1,930 | +30 | +1.6% | 15,700 |
| 2018/07/25 | 1,911 | 1,916 | 1,897 | 1,900 | -24 | -1.2% | 10,700 |
| 2018/07/24 | 1,932 | 1,948 | 1,911 | 1,924 | -6 | -0.3% | 15,700 |
| 2018/07/23 | 1,912 | 1,932 | 1,911 | 1,930 | +7 | +0.4% | 7,000 |
| 2018/07/20 | 1,909 | 1,925 | 1,902 | 1,923 | -8 | -0.4% | 6,000 |
| 2018/07/19 | 1,940 | 1,940 | 1,922 | 1,931 | -7 | -0.4% | 5,400 |
| 2018/07/18 | 1,925 | 1,940 | 1,925 | 1,938 | +18 | +0.9% | 11,300 |
| 2018/07/17 | 1,890 | 1,920 | 1,888 | 1,920 | +30 | +1.6% | 9,600 |
| 2018/07/13 | 1,895 | 1,896 | 1,882 | 1,890 | +14 | +0.7% | 4,800 |
1601～
1650
件表示中 / 6627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 | 340,000円 | +2.5% | -0.2% | 2.65% | 10.76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 |
| ＮＩＳＳＨＡ | 115,600円 | -2.5% | -8.3% | 4.33% | 13.67倍 | 0.48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 | 416,500円 | -22.6% | -71.9% | 3.12% | 5.91倍 | 0.75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 |
| グローブライ | 186,100円 | +0.8% | -39.1% | 4.30% | 12.58倍 | 0.70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 | 127,600円 | +3.1% | +3.1% | 3.06% | 14.70倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
