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 |
|---|---|---|---|---|---|---|---|
| 2006/07/07 | 1,284.5 | 1,291.8 | 1,254.5 | 1,260 | -31.8 | -2.5% | 61,820 |
| 2006/07/06 | 1,300 | 1,304.5 | 1,275.5 | 1,291.8 | -22.7 | -1.7% | 59,950 |
| 2006/07/05 | 1,309.1 | 1,354.5 | 1,300 | 1,314.5 | +32.7 | +2.6% | 190,740 |
| 2006/07/04 | 1,254.5 | 1,290 | 1,247.3 | 1,281.8 | +44.5 | +3.6% | 51,590 |
| 2006/07/03 | 1,235.5 | 1,241.8 | 1,221.8 | 1,237.3 | +20 | +1.6% | 25,410 |
| 2006/06/30 | 1,240.9 | 1,240.9 | 1,202.7 | 1,217.3 | +23.7 | +2% | 34,760 |
| 2006/06/29 | 1,183.6 | 1,193.6 | 1,177.3 | 1,193.6 | +11.8 | +1% | 11,880 |
| 2006/06/28 | 1,181.8 | 1,209.1 | 1,173.6 | 1,181.8 | -11.8 | -1% | 18,480 |
| 2006/06/27 | 1,190.9 | 1,200 | 1,187.3 | 1,193.6 | -2.8 | -0.2% | 11,880 |
| 2006/06/26 | 1,195.5 | 1,200 | 1,188.2 | 1,196.4 | -1.8 | -0.2% | 13,090 |
| 2006/06/23 | 1,200 | 1,203.6 | 1,187.3 | 1,198.2 | -0.9 | -0.1% | 12,210 |
| 2006/06/22 | 1,190.9 | 1,207.3 | 1,183.6 | 1,199.1 | +22.7 | +1.9% | 13,090 |
| 2006/06/21 | 1,198.2 | 1,204.5 | 1,174.5 | 1,176.4 | -22.7 | -1.9% | 15,730 |
| 2006/06/20 | 1,223.6 | 1,227.3 | 1,194.5 | 1,199.1 | -21.8 | -1.8% | 21,780 |
| 2006/06/19 | 1,220 | 1,255.5 | 1,204.5 | 1,220.9 | +19.1 | +1.6% | 43,890 |
| 2006/06/16 | 1,275.5 | 1,275.5 | 1,195.5 | 1,201.8 | +16.3 | +1.4% | 43,010 |
| 2006/06/15 | 1,152.7 | 1,190 | 1,145.5 | 1,185.5 | +51.9 | +4.6% | 34,760 |
| 2006/06/14 | 1,127.3 | 1,136.4 | 1,115.5 | 1,133.6 | -3.7 | -0.3% | 26,620 |
| 2006/06/13 | 1,136.4 | 1,150 | 1,120 | 1,137.3 | -20 | -1.7% | 29,480 |
| 2006/06/12 | 1,175.5 | 1,180 | 1,147.3 | 1,157.3 | ±0 | ±0% | 21,120 |
| 2006/06/09 | 1,115.5 | 1,162.7 | 1,100.9 | 1,157.3 | +23.7 | +2.1% | 62,370 |
| 2006/06/08 | 1,182.7 | 1,182.7 | 1,127.3 | 1,133.6 | -59.1 | -5% | 82,610 |
| 2006/06/07 | 1,200 | 1,220.9 | 1,188.2 | 1,192.7 | -25.5 | -2.1% | 51,370 |
| 2006/06/06 | 1,217.3 | 1,231.8 | 1,199.1 | 1,218.2 | -35.4 | -2.8% | 47,740 |
| 2006/06/05 | 1,259.1 | 1,275.5 | 1,233.6 | 1,253.6 | -23.7 | -1.9% | 32,670 |
| 2006/06/02 | 1,254.5 | 1,284.5 | 1,159.1 | 1,277.3 | +3.7 | +0.3% | 94,380 |
| 2006/06/01 | 1,293.6 | 1,310.9 | 1,273.6 | 1,273.6 | -38.2 | -2.9% | 55,880 |
| 2006/05/31 | 1,319.1 | 1,320 | 1,293.6 | 1,311.8 | -19.1 | -1.4% | 43,340 |
| 2006/05/30 | 1,354.5 | 1,354.5 | 1,320 | 1,330.9 | -27.3 | -2% | 38,720 |
| 2006/05/29 | 1,381.8 | 1,381.8 | 1,358.2 | 1,358.2 | -18.2 | -1.3% | 50,820 |
| 2006/05/26 | 1,363.6 | 1,376.4 | 1,353.6 | 1,376.4 | +12.8 | +0.9% | 105,930 |
| 2006/05/25 | 1,367.3 | 1,371.8 | 1,359.1 | 1,363.6 | -0.9 | -0.1% | 224,950 |
| 2006/05/24 | 1,371.8 | 1,379.1 | 1,363.6 | 1,364.5 | -15.5 | -1.1% | 96,800 |
| 2006/05/23 | 1,412.7 | 1,412.7 | 1,373.6 | 1,380 | -31.8 | -2.3% | 71,610 |
| 2006/05/22 | 1,413.6 | 1,431.8 | 1,407.3 | 1,411.8 | +7.3 | +0.5% | 62,260 |
| 2006/05/19 | 1,402.7 | 1,405.5 | 1,395.5 | 1,404.5 | +0.9 | +0.1% | 33,660 |
| 2006/05/18 | 1,411.8 | 1,411.8 | 1,395.5 | 1,403.6 | -16.4 | -1.2% | 36,300 |
| 2006/05/17 | 1,409.1 | 1,429.1 | 1,396.4 | 1,420 | +10 | +0.7% | 42,790 |
| 2006/05/16 | 1,445.5 | 1,450.9 | 1,403.6 | 1,410 | -32.7 | -2.3% | 69,410 |
| 2006/05/15 | 1,409.1 | 1,459.1 | 1,394.5 | 1,442.7 | +19.1 | +1.3% | 118,250 |
| 2006/05/12 | 1,440.9 | 1,440.9 | 1,404.5 | 1,423.6 | -24.6 | -1.7% | 72,160 |
| 2006/05/11 | 1,460.9 | 1,461.8 | 1,442.7 | 1,448.2 | -13.6 | -0.9% | 50,930 |
| 2006/05/10 | 1,468.2 | 1,477.3 | 1,445.5 | 1,461.8 | -5.5 | -0.4% | 112,420 |
| 2006/05/09 | 1,445.5 | 1,477.3 | 1,445.5 | 1,467.3 | +26.4 | +1.8% | 125,950 |
| 2006/05/08 | 1,406.4 | 1,440.9 | 1,404.5 | 1,440.9 | +43.6 | +3.1% | 166,540 |
| 2006/05/02 | 1,390 | 1,400 | 1,389.1 | 1,397.3 | +11.8 | +0.9% | 79,530 |
| 2006/05/01 | 1,372.7 | 1,389.1 | 1,368.2 | 1,385.5 | +17.3 | +1.3% | 60,940 |
| 2006/04/28 | 1,369.1 | 1,370 | 1,358.2 | 1,368.2 | +3.7 | +0.3% | 106,040 |
| 2006/04/27 | 1,364.5 | 1,368.2 | 1,360 | 1,364.5 | -1.9 | -0.1% | 60,280 |
| 2006/04/26 | 1,371.8 | 1,371.8 | 1,361.8 | 1,366.4 | -1.8 | -0.1% | 70,620 |
4501～
4550
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
