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 |
|---|---|---|---|---|---|---|---|
| 2006/09/19 | 1,320 | 1,338 | 1,318 | 1,338 | +18 | +1.4% | 8,400 |
| 2006/09/15 | 1,317 | 1,329 | 1,313 | 1,320 | -21 | -1.6% | 19,400 |
| 2006/09/14 | 1,385 | 1,386 | 1,314 | 1,341 | -45 | -3.2% | 33,400 |
| 2006/09/13 | 1,355 | 1,386 | 1,354 | 1,386 | +22 | +1.6% | 56,900 |
| 2006/09/12 | 1,339 | 1,374 | 1,336 | 1,364 | +29 | +2.2% | 68,200 |
| 2006/09/11 | 1,350 | 1,350 | 1,315 | 1,335 | -8 | -0.6% | 17,700 |
| 2006/09/08 | 1,345 | 1,353 | 1,329 | 1,343 | +42 | +3.2% | 51,000 |
| 2006/09/07 | 1,329 | 1,330 | 1,300 | 1,301 | -28 | -2.1% | 23,100 |
| 2006/09/06 | 1,308 | 1,330 | 1,308 | 1,329 | +26 | +2% | 41,000 |
| 2006/09/05 | 1,294 | 1,305 | 1,287 | 1,303 | +24 | +1.9% | 20,500 |
| 2006/09/04 | 1,267 | 1,282 | 1,267 | 1,279 | +12 | +0.9% | 12,000 |
| 2006/09/01 | 1,270 | 1,272 | 1,265 | 1,267 | ±0 | ±0% | 12,400 |
| 2006/08/31 | 1,265 | 1,274 | 1,259 | 1,267 | +7 | +0.6% | 8,700 |
| 2006/08/30 | 1,268 | 1,269 | 1,254 | 1,260 | +3 | +0.2% | 9,700 |
| 2006/08/29 | 1,276 | 1,278 | 1,243 | 1,257 | +21 | +1.7% | 13,700 |
| 2006/08/28 | 1,253 | 1,257 | 1,235 | 1,236 | -36.7 | -2.9% | 27,500 |
| 2006/08/25 | 1,270 | 1,280 | 1,259.1 | 1,272.7 | +3.6 | +0.3% | 29,260 |
| 2006/08/24 | 1,273.6 | 1,276.4 | 1,256.4 | 1,269.1 | -11.8 | -0.9% | 36,740 |
| 2006/08/23 | 1,281.8 | 1,284.5 | 1,275.5 | 1,280.9 | -4.6 | -0.4% | 11,110 |
| 2006/08/22 | 1,287.3 | 1,287.3 | 1,277.3 | 1,285.5 | -1.8 | -0.1% | 15,620 |
| 2006/08/21 | 1,277.3 | 1,290 | 1,277.3 | 1,287.3 | +10 | +0.8% | 16,500 |
| 2006/08/18 | 1,272.7 | 1,281.8 | 1,269.1 | 1,277.3 | +6.4 | +0.5% | 37,730 |
| 2006/08/17 | 1,274.5 | 1,280.9 | 1,270.9 | 1,270.9 | -3.6 | -0.3% | 19,140 |
| 2006/08/16 | 1,271.8 | 1,274.5 | 1,268.2 | 1,274.5 | +2.7 | +0.2% | 18,480 |
| 2006/08/15 | 1,272.7 | 1,273.6 | 1,266.4 | 1,271.8 | -0.9 | -0.1% | 17,930 |
| 2006/08/14 | 1,270.9 | 1,272.7 | 1,263.6 | 1,272.7 | +0.9 | +0.1% | 5,280 |
| 2006/08/11 | 1,267.3 | 1,272.7 | 1,261.8 | 1,271.8 | -1.8 | -0.1% | 7,150 |
| 2006/08/10 | 1,271.8 | 1,285.5 | 1,266.4 | 1,273.6 | -11.9 | -0.9% | 8,470 |
| 2006/08/09 | 1,259.1 | 1,298.2 | 1,255.5 | 1,285.5 | +28.2 | +2.2% | 20,570 |
| 2006/08/08 | 1,253.6 | 1,260 | 1,250.9 | 1,257.3 | +3.7 | +0.3% | 6,270 |
| 2006/08/07 | 1,271.8 | 1,273.6 | 1,253.6 | 1,253.6 | -18.2 | -1.4% | 10,670 |
| 2006/08/04 | 1,266.4 | 1,280.9 | 1,266.4 | 1,271.8 | +5.4 | +0.4% | 26,290 |
| 2006/08/03 | 1,260 | 1,272.7 | 1,259.1 | 1,266.4 | +7.3 | +0.6% | 11,220 |
| 2006/08/02 | 1,257.3 | 1,259.1 | 1,245.5 | 1,259.1 | +17.3 | +1.4% | 11,990 |
| 2006/08/01 | 1,244.5 | 1,261.8 | 1,229.1 | 1,241.8 | -10.9 | -0.9% | 19,360 |
| 2006/07/31 | 1,269.1 | 1,281.8 | 1,251.8 | 1,252.7 | -14.6 | -1.2% | 21,230 |
| 2006/07/28 | 1,233.6 | 1,270.9 | 1,233.6 | 1,267.3 | +35.5 | +2.9% | 44,660 |
| 2006/07/27 | 1,230 | 1,243.6 | 1,218.2 | 1,231.8 | +4.5 | +0.4% | 22,000 |
| 2006/07/26 | 1,209.1 | 1,239.1 | 1,200.9 | 1,227.3 | +36.4 | +3.1% | 52,470 |
| 2006/07/25 | 1,186.4 | 1,204.5 | 1,186.4 | 1,190.9 | +10 | +0.8% | 14,300 |
| 2006/07/24 | 1,189.1 | 1,190 | 1,177.3 | 1,180.9 | -13.6 | -1.1% | 35,970 |
| 2006/07/21 | 1,199.1 | 1,208.2 | 1,187.3 | 1,194.5 | -3.7 | -0.3% | 26,180 |
| 2006/07/20 | 1,183.6 | 1,198.2 | 1,176.4 | 1,198.2 | +32.7 | +2.8% | 21,120 |
| 2006/07/19 | 1,164.5 | 1,189.1 | 1,160 | 1,165.5 | +5.5 | +0.5% | 20,350 |
| 2006/07/18 | 1,227.3 | 1,227.3 | 1,159.1 | 1,160 | -70.9 | -5.8% | 57,970 |
| 2006/07/14 | 1,254.5 | 1,278.2 | 1,227.3 | 1,230.9 | -25.5 | -2% | 41,580 |
| 2006/07/13 | 1,259.1 | 1,286.4 | 1,232.7 | 1,256.4 | -3.6 | -0.3% | 23,210 |
| 2006/07/12 | 1,257.3 | 1,264.5 | 1,249.1 | 1,260 | +7.3 | +0.6% | 42,900 |
| 2006/07/11 | 1,314.5 | 1,314.5 | 1,245.5 | 1,252.7 | -61.8 | -4.7% | 67,430 |
| 2006/07/10 | 1,259.1 | 1,319.1 | 1,254.5 | 1,314.5 | +54.5 | +4.3% | 84,040 |
4451～
4500
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
