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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,785 | 2,785 | 2,746 | 2,761 | +25 | +0.9% | 23,700 |
| 2024/03/26 | 2,719 | 2,751 | 2,708 | 2,736 | +2 | +0.1% | 34,200 |
| 2024/03/25 | 2,724 | 2,749 | 2,720 | 2,734 | +10 | +0.4% | 22,900 |
| 2024/03/22 | 2,721 | 2,735 | 2,710 | 2,724 | -1 | ±0% | 16,300 |
| 2024/03/21 | 2,714 | 2,734 | 2,708 | 2,725 | +5 | +0.2% | 16,700 |
| 2024/03/19 | 2,731 | 2,743 | 2,712 | 2,720 | -11 | -0.4% | 11,900 |
| 2024/03/18 | 2,727 | 2,740 | 2,721 | 2,731 | +4 | +0.1% | 12,800 |
| 2024/03/15 | 2,730 | 2,748 | 2,720 | 2,727 | -17 | -0.6% | 9,600 |
| 2024/03/14 | 2,752 | 2,752 | 2,711 | 2,744 | +17 | +0.6% | 11,300 |
| 2024/03/13 | 2,770 | 2,796 | 2,702 | 2,727 | -35 | -1.3% | 14,600 |
| 2024/03/12 | 2,763 | 2,780 | 2,722 | 2,762 | -28 | -1% | 22,500 |
| 2024/03/11 | 2,775 | 2,797 | 2,765 | 2,790 | -35 | -1.2% | 24,000 |
| 2024/03/08 | 2,773 | 2,826 | 2,765 | 2,825 | +49 | +1.8% | 27,000 |
| 2024/03/07 | 2,778 | 2,794 | 2,770 | 2,776 | +11 | +0.4% | 18,500 |
| 2024/03/06 | 2,735 | 2,780 | 2,735 | 2,765 | +4 | +0.1% | 31,600 |
| 2024/03/05 | 2,761 | 2,794 | 2,755 | 2,761 | -25 | -0.9% | 26,000 |
| 2024/03/04 | 2,819 | 2,819 | 2,761 | 2,786 | -21 | -0.7% | 62,300 |
| 2024/03/01 | 2,824 | 2,827 | 2,796 | 2,807 | -29 | -1% | 24,300 |
| 2024/02/29 | 2,820 | 2,861 | 2,820 | 2,836 | -3 | -0.1% | 16,100 |
| 2024/02/28 | 2,858 | 2,919 | 2,839 | 2,839 | -43 | -1.5% | 24,000 |
| 2024/02/27 | 2,837 | 2,907 | 2,830 | 2,882 | +77 | +2.7% | 47,200 |
| 2024/02/26 | 2,822 | 2,835 | 2,800 | 2,805 | -16 | -0.6% | 19,000 |
| 2024/02/22 | 2,829 | 2,830 | 2,808 | 2,821 | +26 | +0.9% | 19,900 |
| 2024/02/21 | 2,809 | 2,826 | 2,791 | 2,795 | -17 | -0.6% | 19,900 |
| 2024/02/20 | 2,826 | 2,832 | 2,800 | 2,812 | -6 | -0.2% | 30,200 |
| 2024/02/19 | 2,847 | 2,849 | 2,799 | 2,818 | -34 | -1.2% | 23,200 |
| 2024/02/16 | 2,894 | 2,894 | 2,827 | 2,852 | -17 | -0.6% | 38,500 |
| 2024/02/15 | 2,848 | 2,929 | 2,842 | 2,869 | +6 | +0.2% | 37,800 |
| 2024/02/14 | 2,835 | 2,876 | 2,830 | 2,863 | +15 | +0.5% | 42,900 |
| 2024/02/13 | 2,845 | 2,868 | 2,828 | 2,848 | -2 | -0.1% | 28,500 |
| 2024/02/09 | 2,843 | 2,881 | 2,828 | 2,850 | +18 | +0.6% | 29,900 |
| 2024/02/08 | 2,800 | 2,850 | 2,772 | 2,832 | ±0 | ±0% | 32,600 |
| 2024/02/07 | 2,857 | 2,880 | 2,832 | 2,832 | -15 | -0.5% | 15,300 |
| 2024/02/06 | 2,796 | 2,850 | 2,791 | 2,847 | +39 | +1.4% | 27,000 |
| 2024/02/05 | 2,810 | 2,825 | 2,791 | 2,808 | +2 | +0.1% | 24,900 |
| 2024/02/02 | 2,823 | 2,831 | 2,793 | 2,806 | -25 | -0.9% | 24,300 |
| 2024/02/01 | 2,830 | 2,856 | 2,823 | 2,831 | +2 | +0.1% | 26,600 |
| 2024/01/31 | 2,821 | 2,836 | 2,800 | 2,829 | -7 | -0.2% | 20,200 |
| 2024/01/30 | 2,855 | 2,855 | 2,776 | 2,836 | +15 | +0.5% | 113,500 |
| 2024/01/29 | 2,824 | 2,861 | 2,816 | 2,821 | -1 | ±0% | 35,100 |
| 2024/01/26 | 2,858 | 2,863 | 2,822 | 2,822 | -33 | -1.2% | 37,300 |
| 2024/01/25 | 2,840 | 2,881 | 2,840 | 2,855 | +27 | +1% | 34,400 |
| 2024/01/24 | 2,868 | 2,908 | 2,828 | 2,828 | -64 | -2.2% | 35,400 |
| 2024/01/23 | 2,901 | 2,917 | 2,860 | 2,892 | +8 | +0.3% | 44,700 |
| 2024/01/22 | 2,919 | 2,930 | 2,850 | 2,884 | -26 | -0.9% | 62,700 |
| 2024/01/19 | 2,921 | 2,923 | 2,869 | 2,910 | -26 | -0.9% | 61,100 |
| 2024/01/18 | 2,844 | 2,937 | 2,833 | 2,936 | +93 | +3.3% | 111,900 |
| 2024/01/17 | 2,777 | 2,868 | 2,769 | 2,843 | +211 | +8% | 185,100 |
| 2024/01/16 | 2,700 | 2,700 | 2,628 | 2,632 | -74 | -2.7% | 31,200 |
| 2024/01/15 | 2,679 | 2,708 | 2,678 | 2,706 | +20 | +0.7% | 29,400 |
251～
300
件表示中 / 6617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 | 305,000円 | +2.5% | -0.2% | 2.95% | 9.66倍 | 1.40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 |
| グローブライ | 179,000円 | +0.8% | -39.1% | 4.47% | 12.10倍 | 0.67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 | 120,600円 | +3.1% | +3.1% | 3.23% | 13.89倍 | 1.08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 |
| ブシロード | 51,800円 | +10.2% | +58.1% | 0.87% | 23.36倍 | 1.57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 |
| ツツミ | 214,800円 | +20.6% | +12.2% | 3.26% | 21.24倍 | 0.50倍 |
|
宝飾品、貴金属小売り大手。企画、生産、販売の一貫体制。首都圏中心に関東、関西、中部等へ展開 |
市場注目の銘柄
チャート関連のコラム
