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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,170 | 3,190 | 3,135 | 3,155 | +20 | +0.6% | 40,400 |
| 2024/06/25 | 3,070 | 3,170 | 3,070 | 3,135 | +70 | +2.3% | 56,800 |
| 2024/06/24 | 3,055 | 3,075 | 3,030 | 3,065 | -15 | -0.5% | 33,200 |
| 2024/06/21 | 3,050 | 3,100 | 3,035 | 3,080 | +60 | +2% | 39,800 |
| 2024/06/20 | 3,030 | 3,070 | 2,995 | 3,020 | -35 | -1.1% | 41,900 |
| 2024/06/19 | 3,040 | 3,065 | 3,020 | 3,055 | +45 | +1.5% | 34,900 |
| 2024/06/18 | 2,957 | 3,020 | 2,944 | 3,010 | +49 | +1.7% | 51,200 |
| 2024/06/17 | 2,918 | 2,965 | 2,870 | 2,961 | +48 | +1.6% | 56,500 |
| 2024/06/14 | 2,830 | 2,913 | 2,801 | 2,913 | +72 | +2.5% | 52,500 |
| 2024/06/13 | 2,870 | 2,878 | 2,811 | 2,841 | -24 | -0.8% | 16,000 |
| 2024/06/12 | 2,820 | 2,869 | 2,810 | 2,865 | +52 | +1.8% | 35,000 |
| 2024/06/11 | 2,801 | 2,829 | 2,801 | 2,813 | -6 | -0.2% | 22,300 |
| 2024/06/10 | 2,855 | 2,862 | 2,790 | 2,819 | -58 | -2% | 30,200 |
| 2024/06/07 | 2,832 | 2,895 | 2,832 | 2,877 | +29 | +1% | 48,900 |
| 2024/06/06 | 2,811 | 2,848 | 2,778 | 2,848 | +71 | +2.6% | 53,400 |
| 2024/06/05 | 2,710 | 2,798 | 2,709 | 2,777 | +42 | +1.5% | 52,000 |
| 2024/06/04 | 2,687 | 2,735 | 2,687 | 2,735 | +49 | +1.8% | 69,300 |
| 2024/06/03 | 2,680 | 2,692 | 2,659 | 2,686 | +14 | +0.5% | 25,900 |
| 2024/05/31 | 2,651 | 2,680 | 2,643 | 2,672 | +46 | +1.8% | 65,000 |
| 2024/05/30 | 2,601 | 2,645 | 2,576 | 2,626 | +12 | +0.5% | 103,600 |
| 2024/05/29 | 2,667 | 2,670 | 2,611 | 2,614 | -37 | -1.4% | 95,200 |
| 2024/05/28 | 2,642 | 2,665 | 2,633 | 2,651 | +8 | +0.3% | 25,300 |
| 2024/05/27 | 2,656 | 2,656 | 2,626 | 2,643 | -30 | -1.1% | 30,500 |
| 2024/05/24 | 2,646 | 2,673 | 2,638 | 2,673 | +30 | +1.1% | 29,900 |
| 2024/05/23 | 2,600 | 2,658 | 2,600 | 2,643 | +41 | +1.6% | 35,800 |
| 2024/05/22 | 2,618 | 2,621 | 2,602 | 2,602 | -18 | -0.7% | 25,200 |
| 2024/05/21 | 2,648 | 2,658 | 2,620 | 2,620 | -36 | -1.4% | 25,000 |
| 2024/05/20 | 2,680 | 2,689 | 2,647 | 2,656 | -19 | -0.7% | 29,800 |
| 2024/05/17 | 2,640 | 2,680 | 2,632 | 2,675 | +36 | +1.4% | 22,800 |
| 2024/05/16 | 2,671 | 2,675 | 2,632 | 2,639 | -30 | -1.1% | 28,100 |
| 2024/05/15 | 2,678 | 2,692 | 2,666 | 2,669 | -9 | -0.3% | 29,000 |
| 2024/05/14 | 2,672 | 2,682 | 2,651 | 2,678 | +36 | +1.4% | 37,200 |
| 2024/05/13 | 2,665 | 2,681 | 2,642 | 2,642 | -19 | -0.7% | 28,600 |
| 2024/05/10 | 2,671 | 2,690 | 2,655 | 2,661 | -3 | -0.1% | 22,200 |
| 2024/05/09 | 2,630 | 2,667 | 2,630 | 2,664 | +19 | +0.7% | 19,300 |
| 2024/05/08 | 2,625 | 2,655 | 2,624 | 2,645 | +20 | +0.8% | 24,300 |
| 2024/05/07 | 2,620 | 2,629 | 2,613 | 2,625 | +10 | +0.4% | 28,000 |
| 2024/05/02 | 2,594 | 2,622 | 2,594 | 2,615 | +9 | +0.3% | 16,900 |
| 2024/05/01 | 2,591 | 2,614 | 2,591 | 2,606 | -1 | ±0% | 18,700 |
| 2024/04/30 | 2,620 | 2,629 | 2,576 | 2,607 | +9 | +0.3% | 40,100 |
| 2024/04/26 | 2,567 | 2,601 | 2,545 | 2,598 | +18 | +0.7% | 38,000 |
| 2024/04/25 | 2,592 | 2,594 | 2,576 | 2,580 | -12 | -0.5% | 18,900 |
| 2024/04/24 | 2,580 | 2,599 | 2,568 | 2,592 | +24 | +0.9% | 21,300 |
| 2024/04/23 | 2,588 | 2,588 | 2,550 | 2,568 | +20 | +0.8% | 22,500 |
| 2024/04/22 | 2,566 | 2,566 | 2,531 | 2,548 | +20 | +0.8% | 26,700 |
| 2024/04/19 | 2,595 | 2,595 | 2,509 | 2,528 | -52 | -2% | 34,400 |
| 2024/04/18 | 2,541 | 2,582 | 2,541 | 2,580 | +36 | +1.4% | 35,200 |
| 2024/04/17 | 2,567 | 2,584 | 2,542 | 2,544 | -27 | -1.1% | 51,300 |
| 2024/04/16 | 2,635 | 2,645 | 2,571 | 2,571 | -77 | -2.9% | 40,500 |
| 2024/04/15 | 2,645 | 2,670 | 2,640 | 2,648 | -2 | -0.1% | 16,200 |
251～
300
件表示中 / 6679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 | 320,500円 | +2.5% | -0.2% | 3.74% | 10.15倍 | 1.47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 | 126,300円 | +2.9% | +1.4% | 3.25% | 13.82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 | 129,400円 | +3.5% | +18.4% | 5.87% | 9.46倍 | 0.58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 |
| ツツミ | 224,500円 | +0.7% | -6.3% | 4.01% | 23.39倍 | 0.52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 |
| ニッピ | 1,075,000円 | -0.3% | +5.1% | 5.89% | 11.89倍 | 0.78倍 |
|
ゼラチン、コラーゲン、化粧品等が主力。旧大倉財閥グループ。本社再開発へ。ｉＰＳ細胞開発 |
市場注目の銘柄
チャート関連のコラム
