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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 1,760 | 1,773 | 1,760 | 1,762 | -9 | -0.5% | 11,100 |
| 2017/12/11 | 1,763 | 1,771 | 1,759 | 1,771 | +9 | +0.5% | 11,600 |
| 2017/12/08 | 1,741 | 1,762 | 1,741 | 1,762 | +4 | +0.2% | 21,300 |
| 2017/12/07 | 1,754 | 1,767 | 1,754 | 1,758 | +6 | +0.3% | 20,400 |
| 2017/12/06 | 1,776 | 1,782 | 1,752 | 1,752 | -24 | -1.4% | 18,300 |
| 2017/12/05 | 1,778 | 1,780 | 1,757 | 1,776 | -3 | -0.2% | 18,900 |
| 2017/12/04 | 1,781 | 1,788 | 1,776 | 1,779 | -2 | -0.1% | 36,200 |
| 2017/12/01 | 1,750 | 1,784 | 1,746 | 1,781 | +39 | +2.2% | 75,000 |
| 2017/11/30 | 1,724 | 1,748 | 1,712 | 1,742 | +18 | +1% | 32,800 |
| 2017/11/29 | 1,721 | 1,726 | 1,720 | 1,724 | +10 | +0.6% | 23,500 |
| 2017/11/28 | 1,727 | 1,735 | 1,710 | 1,714 | -64 | -3.6% | 70,300 |
| 2017/11/27 | 1,779 | 1,782 | 1,771 | 1,778 | -2 | -0.1% | 73,800 |
| 2017/11/24 | 1,742 | 1,780 | 1,740 | 1,780 | +36 | +2.1% | 55,800 |
| 2017/11/22 | 1,734 | 1,749 | 1,734 | 1,744 | +5 | +0.3% | 30,800 |
| 2017/11/21 | 1,721 | 1,742 | 1,720 | 1,739 | +17 | +1% | 24,600 |
| 2017/11/20 | 1,710 | 1,725 | 1,703 | 1,722 | +7 | +0.4% | 24,800 |
| 2017/11/17 | 1,729 | 1,734 | 1,712 | 1,715 | -12 | -0.7% | 29,300 |
| 2017/11/16 | 1,718 | 1,735 | 1,715 | 1,727 | +7 | +0.4% | 21,600 |
| 2017/11/15 | 1,728 | 1,744 | 1,716 | 1,720 | -14 | -0.8% | 32,600 |
| 2017/11/14 | 1,747 | 1,747 | 1,726 | 1,734 | -14 | -0.8% | 21,800 |
| 2017/11/13 | 1,750 | 1,754 | 1,746 | 1,748 | -3 | -0.2% | 13,700 |
| 2017/11/10 | 1,753 | 1,770 | 1,741 | 1,751 | -19 | -1.1% | 33,700 |
| 2017/11/09 | 1,770 | 1,788 | 1,758 | 1,770 | -5 | -0.3% | 31,700 |
| 2017/11/08 | 1,780 | 1,784 | 1,773 | 1,775 | -5 | -0.3% | 26,600 |
| 2017/11/07 | 1,781 | 1,785 | 1,775 | 1,780 | ±0 | ±0% | 25,100 |
| 2017/11/06 | 1,775 | 1,783 | 1,775 | 1,780 | +6 | +0.3% | 21,800 |
| 2017/11/02 | 1,769 | 1,778 | 1,765 | 1,774 | ±0 | ±0% | 22,400 |
| 2017/11/01 | 1,776 | 1,779 | 1,766 | 1,774 | +4 | +0.2% | 24,500 |
| 2017/10/31 | 1,765 | 1,772 | 1,760 | 1,770 | +8 | +0.5% | 22,800 |
| 2017/10/30 | 1,755 | 1,763 | 1,749 | 1,762 | +11 | +0.6% | 36,300 |
| 2017/10/27 | 1,750 | 1,755 | 1,744 | 1,751 | +4 | +0.2% | 30,100 |
| 2017/10/26 | 1,748 | 1,750 | 1,741 | 1,747 | +4 | +0.2% | 13,700 |
| 2017/10/25 | 1,756 | 1,756 | 1,740 | 1,743 | -5 | -0.3% | 18,100 |
| 2017/10/24 | 1,743 | 1,751 | 1,743 | 1,748 | +4 | +0.2% | 20,200 |
| 2017/10/23 | 1,745 | 1,745 | 1,738 | 1,744 | -1 | -0.1% | 20,900 |
| 2017/10/20 | 1,717 | 1,750 | 1,717 | 1,745 | +19 | +1.1% | 26,400 |
| 2017/10/19 | 1,728 | 1,732 | 1,721 | 1,726 | -4 | -0.2% | 11,800 |
| 2017/10/18 | 1,718 | 1,733 | 1,718 | 1,730 | -1 | -0.1% | 11,900 |
| 2017/10/17 | 1,722 | 1,731 | 1,716 | 1,731 | -6 | -0.3% | 20,800 |
| 2017/10/16 | 1,741 | 1,749 | 1,735 | 1,737 | -16 | -0.9% | 25,900 |
| 2017/10/13 | 1,715 | 1,757 | 1,715 | 1,753 | +36 | +2.1% | 73,000 |
| 2017/10/12 | 1,715 | 1,722 | 1,710 | 1,717 | +4 | +0.2% | 16,900 |
| 2017/10/11 | 1,714 | 1,715 | 1,710 | 1,713 | +5 | +0.3% | 14,800 |
| 2017/10/10 | 1,710 | 1,715 | 1,700 | 1,708 | -10 | -0.6% | 17,600 |
| 2017/10/06 | 1,725 | 1,732 | 1,712 | 1,718 | -12 | -0.7% | 16,800 |
| 2017/10/05 | 1,718 | 1,730 | 1,718 | 1,730 | +12 | +0.7% | 38,400 |
| 2017/10/04 | 1,712 | 1,719 | 1,698 | 1,718 | +11 | +0.6% | 33,000 |
| 2017/10/03 | 1,689 | 1,710 | 1,681 | 1,707 | +25 | +1.5% | 40,600 |
| 2017/10/02 | 1,660 | 1,683 | 1,652 | 1,682 | +8 | +0.5% | 46,400 |
| 2017/09/29 | 1,684 | 1,689 | 1,669 | 1,674 | -10 | -0.6% | 24,600 |
1851～
1900
件表示中 / 6684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 | 336,500円 | +11.2% | +3.8% | 3.57% | 14.09倍 | 1.44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 | 66,800円 | +15.7% | +118.7% | 0.67% | 18.16倍 | 2.03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 | 238,600円 | +4.2% | +10.0% | 5.45% | 14.29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 | 126,600円 | +2.9% | +1.4% | 3.24% | 13.85倍 | 1.04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 | 132,900円 | +3.5% | +18.4% | 5.72% | 9.72倍 | 0.59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
