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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 1,150 | 1,150 | 1,130 | 1,143 | +17 | +1.5% | 26,800 |
| 2006/11/30 | 1,144 | 1,145 | 1,124 | 1,126 | -8 | -0.7% | 10,900 |
| 2006/11/29 | 1,135 | 1,136 | 1,116 | 1,134 | +24 | +2.2% | 7,700 |
| 2006/11/28 | 1,100 | 1,115 | 1,095 | 1,110 | ±0 | ±0% | 8,600 |
| 2006/11/27 | 1,100 | 1,113 | 1,100 | 1,110 | -3 | -0.3% | 9,600 |
| 2006/11/24 | 1,129 | 1,131 | 1,111 | 1,113 | -12 | -1.1% | 11,500 |
| 2006/11/22 | 1,113 | 1,131 | 1,102 | 1,125 | +9 | +0.8% | 6,500 |
| 2006/11/21 | 1,115 | 1,129 | 1,112 | 1,116 | -4 | -0.4% | 10,500 |
| 2006/11/20 | 1,140 | 1,142 | 1,116 | 1,120 | -10 | -0.9% | 27,300 |
| 2006/11/17 | 1,151 | 1,151 | 1,110 | 1,130 | -21 | -1.8% | 17,000 |
| 2006/11/16 | 1,155 | 1,160 | 1,151 | 1,151 | -2 | -0.2% | 8,000 |
| 2006/11/15 | 1,163 | 1,164 | 1,153 | 1,153 | -11 | -0.9% | 9,100 |
| 2006/11/14 | 1,150 | 1,170 | 1,150 | 1,164 | +16 | +1.4% | 14,300 |
| 2006/11/13 | 1,155 | 1,159 | 1,140 | 1,148 | -12 | -1% | 20,200 |
| 2006/11/10 | 1,170 | 1,171 | 1,157 | 1,160 | -5 | -0.4% | 16,200 |
| 2006/11/09 | 1,162 | 1,172 | 1,161 | 1,165 | -16 | -1.4% | 11,600 |
| 2006/11/08 | 1,185 | 1,186 | 1,171 | 1,181 | -13 | -1.1% | 11,500 |
| 2006/11/07 | 1,196 | 1,200 | 1,185 | 1,194 | +20 | +1.7% | 22,600 |
| 2006/11/06 | 1,160 | 1,179 | 1,160 | 1,174 | -12 | -1% | 11,500 |
| 2006/11/02 | 1,164 | 1,186 | 1,162 | 1,186 | +16 | +1.4% | 19,700 |
| 2006/11/01 | 1,170 | 1,172 | 1,162 | 1,170 | -3 | -0.3% | 10,100 |
| 2006/10/31 | 1,155 | 1,180 | 1,155 | 1,173 | +5 | +0.4% | 12,700 |
| 2006/10/30 | 1,177 | 1,179 | 1,165 | 1,168 | -9 | -0.8% | 17,500 |
| 2006/10/27 | 1,184 | 1,184 | 1,172 | 1,177 | -7 | -0.6% | 19,300 |
| 2006/10/26 | 1,181 | 1,193 | 1,181 | 1,184 | -7 | -0.6% | 23,000 |
| 2006/10/25 | 1,185 | 1,200 | 1,185 | 1,191 | +5 | +0.4% | 19,500 |
| 2006/10/24 | 1,185 | 1,196 | 1,185 | 1,186 | -2 | -0.2% | 12,600 |
| 2006/10/23 | 1,180 | 1,188 | 1,171 | 1,188 | ±0 | ±0% | 25,000 |
| 2006/10/20 | 1,209 | 1,209 | 1,185 | 1,188 | -7 | -0.6% | 14,400 |
| 2006/10/19 | 1,163 | 1,200 | 1,160 | 1,195 | +15 | +1.3% | 41,200 |
| 2006/10/18 | 1,180 | 1,180 | 1,166 | 1,180 | -2 | -0.2% | 16,200 |
| 2006/10/17 | 1,200 | 1,210 | 1,175 | 1,182 | -29 | -2.4% | 32,100 |
| 2006/10/16 | 1,178 | 1,216 | 1,173 | 1,211 | +53 | +4.6% | 27,400 |
| 2006/10/13 | 1,163 | 1,180 | 1,151 | 1,158 | -25 | -2.1% | 48,300 |
| 2006/10/12 | 1,170 | 1,187 | 1,166 | 1,183 | +17 | +1.5% | 35,300 |
| 2006/10/11 | 1,195 | 1,201 | 1,150 | 1,166 | -38 | -3.2% | 27,300 |
| 2006/10/10 | 1,201 | 1,227 | 1,200 | 1,204 | +3 | +0.2% | 13,500 |
| 2006/10/06 | 1,221 | 1,221 | 1,200 | 1,201 | -20 | -1.6% | 18,600 |
| 2006/10/05 | 1,230 | 1,234 | 1,210 | 1,221 | ±0 | ±0% | 27,500 |
| 2006/10/04 | 1,240 | 1,255 | 1,221 | 1,221 | -16 | -1.3% | 24,600 |
| 2006/10/03 | 1,226 | 1,237 | 1,225 | 1,237 | +8 | +0.7% | 18,400 |
| 2006/10/02 | 1,265 | 1,266 | 1,220 | 1,229 | -43 | -3.4% | 57,700 |
| 2006/09/29 | 1,272 | 1,287 | 1,271 | 1,272 | -3 | -0.2% | 60,800 |
| 2006/09/28 | 1,253 | 1,275 | 1,253 | 1,275 | -78 | -5.8% | 122,000 |
| 2006/09/27 | 1,332 | 1,365 | 1,332 | 1,353 | +21 | +1.6% | 20,700 |
| 2006/09/26 | 1,338 | 1,338 | 1,330 | 1,332 | +3 | +0.2% | 12,300 |
| 2006/09/25 | 1,313 | 1,331 | 1,300 | 1,329 | +17 | +1.3% | 16,000 |
| 2006/09/22 | 1,314 | 1,331 | 1,312 | 1,312 | -21 | -1.6% | 14,900 |
| 2006/09/21 | 1,321 | 1,335 | 1,321 | 1,333 | +5 | +0.4% | 4,000 |
| 2006/09/20 | 1,321 | 1,349 | 1,321 | 1,328 | -10 | -0.7% | 10,200 |
4401～
4450
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
