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 |
---|---|---|---|---|---|---|---|
2018/05/09 | 2,060 | 2,073 | 2,058 | 2,066 | +11 | +0.5% | 27,300 |
2018/05/08 | 2,040 | 2,077 | 2,036 | 2,055 | +14 | +0.7% | 34,300 |
2018/05/07 | 2,019 | 2,043 | 2,015 | 2,041 | +25 | +1.2% | 27,300 |
2018/05/02 | 2,021 | 2,021 | 2,007 | 2,016 | -5 | -0.2% | 26,300 |
2018/05/01 | 2,031 | 2,031 | 2,013 | 2,021 | -7 | -0.3% | 39,700 |
2018/04/27 | 2,037 | 2,047 | 2,023 | 2,028 | -9 | -0.4% | 30,900 |
2018/04/26 | 2,040 | 2,040 | 2,022 | 2,037 | -6 | -0.3% | 27,300 |
2018/04/25 | 1,987 | 2,046 | 1,986 | 2,043 | +57 | +2.9% | 59,900 |
2018/04/24 | 1,973 | 1,993 | 1,966 | 1,986 | +21 | +1.1% | 33,300 |
2018/04/23 | 1,974 | 1,974 | 1,951 | 1,965 | +5 | +0.3% | 16,400 |
2018/04/20 | 1,973 | 1,975 | 1,960 | 1,960 | -20 | -1% | 23,300 |
2018/04/19 | 1,985 | 1,985 | 1,962 | 1,980 | +9 | +0.5% | 22,300 |
2018/04/18 | 1,960 | 1,976 | 1,957 | 1,971 | +21 | +1.1% | 20,000 |
2018/04/17 | 1,944 | 1,977 | 1,939 | 1,950 | +11 | +0.6% | 29,900 |
2018/04/16 | 1,904 | 1,939 | 1,904 | 1,939 | +39 | +2.1% | 30,900 |
2018/04/13 | 1,904 | 1,905 | 1,887 | 1,900 | ±0 | ±0% | 27,500 |
2018/04/12 | 1,917 | 1,917 | 1,898 | 1,900 | -9 | -0.5% | 27,600 |
2018/04/11 | 1,907 | 1,918 | 1,889 | 1,909 | +4 | +0.2% | 33,600 |
2018/04/10 | 1,907 | 1,917 | 1,901 | 1,905 | -3 | -0.2% | 27,600 |
2018/04/09 | 1,899 | 1,913 | 1,895 | 1,908 | +9 | +0.5% | 14,700 |
2018/04/06 | 1,908 | 1,918 | 1,899 | 1,899 | +6 | +0.3% | 22,100 |
2018/04/05 | 1,887 | 1,905 | 1,867 | 1,893 | +15 | +0.8% | 29,900 |
2018/04/04 | 1,856 | 1,883 | 1,851 | 1,878 | +33 | +1.8% | 27,600 |
2018/04/03 | 1,810 | 1,855 | 1,805 | 1,845 | +10 | +0.5% | 34,200 |
2018/04/02 | 1,877 | 1,878 | 1,835 | 1,835 | -69 | -3.6% | 70,300 |
2018/03/30 | 1,899 | 1,909 | 1,891 | 1,904 | +5 | +0.3% | 13,900 |
2018/03/29 | 1,910 | 1,910 | 1,883 | 1,899 | -2 | -0.1% | 23,300 |
2018/03/28 | 1,868 | 1,915 | 1,868 | 1,901 | +27 | +1.4% | 22,800 |
2018/03/27 | 1,848 | 1,874 | 1,836 | 1,874 | +47 | +2.6% | 19,400 |
2018/03/26 | 1,828 | 1,831 | 1,803 | 1,827 | -3 | -0.2% | 25,600 |
2018/03/23 | 1,856 | 1,861 | 1,828 | 1,830 | -50 | -2.7% | 30,400 |
2018/03/22 | 1,871 | 1,888 | 1,867 | 1,880 | +13 | +0.7% | 21,900 |
2018/03/20 | 1,850 | 1,867 | 1,848 | 1,867 | +19 | +1% | 13,900 |
2018/03/19 | 1,871 | 1,871 | 1,837 | 1,848 | -25 | -1.3% | 21,500 |
2018/03/16 | 1,887 | 1,887 | 1,865 | 1,873 | +2 | +0.1% | 18,300 |
2018/03/15 | 1,856 | 1,872 | 1,838 | 1,871 | +20 | +1.1% | 16,500 |
2018/03/14 | 1,849 | 1,855 | 1,838 | 1,851 | +2 | +0.1% | 10,000 |
2018/03/13 | 1,838 | 1,849 | 1,828 | 1,849 | +11 | +0.6% | 15,600 |
2018/03/12 | 1,861 | 1,866 | 1,830 | 1,838 | +11 | +0.6% | 16,000 |
2018/03/09 | 1,875 | 1,877 | 1,825 | 1,827 | -38 | -2% | 22,800 |
2018/03/08 | 1,888 | 1,888 | 1,858 | 1,865 | -4 | -0.2% | 11,300 |
2018/03/07 | 1,886 | 1,890 | 1,865 | 1,869 | -10 | -0.5% | 15,700 |
2018/03/06 | 1,831 | 1,885 | 1,831 | 1,879 | +68 | +3.8% | 28,700 |
2018/03/05 | 1,855 | 1,863 | 1,809 | 1,811 | -51 | -2.7% | 29,200 |
2018/03/02 | 1,873 | 1,882 | 1,855 | 1,862 | -41 | -2.2% | 33,500 |
2018/03/01 | 1,900 | 1,920 | 1,885 | 1,903 | -1 | -0.1% | 33,100 |
2018/02/28 | 1,906 | 1,924 | 1,903 | 1,904 | -20 | -1% | 16,100 |
2018/02/27 | 1,937 | 1,947 | 1,907 | 1,924 | +14 | +0.7% | 30,800 |
2018/02/26 | 1,870 | 1,910 | 1,869 | 1,910 | +42 | +2.2% | 31,100 |
2018/02/23 | 1,875 | 1,882 | 1,860 | 1,868 | +14 | +0.8% | 32,300 |
1601~
1650
件表示中 / 6531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 | 270,400円 | +2.5% | -0.2% | 3.33% | 12.10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 | 123,000円 | +3.1% | +3.1% | 3.17% | 14.17倍 | 1.10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 | 189,600円 | +0.8% | -39.1% | 4.22% | 12.82倍 | 0.71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 | 125,300円 | +2.9% | +54.2% | 4.15% | 12.06倍 | 1.15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 | 412,500円 | +7.2% | +72.8% | 3.27% | 9.03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