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 |
|---|---|---|---|---|---|---|---|
| 2006/04/25 | 1,363.6 | 1,371.8 | 1,360.9 | 1,368.2 | +9.1 | +0.7% | 58,300 |
| 2006/04/24 | 1,390.9 | 1,395.5 | 1,359.1 | 1,359.1 | -4.5 | -0.3% | 134,310 |
| 2006/04/21 | 1,357.3 | 1,368.2 | 1,356.4 | 1,363.6 | +6.3 | +0.5% | 58,740 |
| 2006/04/20 | 1,368.2 | 1,368.2 | 1,352.7 | 1,357.3 | +4.6 | +0.3% | 58,740 |
| 2006/04/19 | 1,359.1 | 1,360.9 | 1,350.9 | 1,352.7 | -5.5 | -0.4% | 47,080 |
| 2006/04/18 | 1,353.6 | 1,360.9 | 1,350 | 1,358.2 | -0.9 | -0.1% | 22,440 |
| 2006/04/17 | 1,364.5 | 1,365.5 | 1,358.2 | 1,359.1 | -2.7 | -0.2% | 55,990 |
| 2006/04/14 | 1,363.6 | 1,369.1 | 1,360.9 | 1,361.8 | +1.8 | +0.1% | 32,010 |
| 2006/04/13 | 1,364.5 | 1,371.8 | 1,357.3 | 1,360 | -4.5 | -0.3% | 44,660 |
| 2006/04/12 | 1,369.1 | 1,377.3 | 1,364.5 | 1,364.5 | -13.7 | -1% | 32,120 |
| 2006/04/11 | 1,377.3 | 1,390.9 | 1,365.5 | 1,378.2 | -12.7 | -0.9% | 47,630 |
| 2006/04/10 | 1,406.4 | 1,406.4 | 1,377.3 | 1,390.9 | +11.8 | +0.9% | 69,410 |
| 2006/04/07 | 1,367.3 | 1,381.8 | 1,361.8 | 1,379.1 | +10.9 | +0.8% | 67,320 |
| 2006/04/06 | 1,361.8 | 1,372.7 | 1,354.5 | 1,368.2 | +17.3 | +1.3% | 62,810 |
| 2006/04/05 | 1,362.7 | 1,368.2 | 1,350.9 | 1,350.9 | -8.2 | -0.6% | 53,020 |
| 2006/04/04 | 1,361.8 | 1,363.6 | 1,350 | 1,359.1 | +9.1 | +0.7% | 49,390 |
| 2006/04/03 | 1,363.6 | 1,371.8 | 1,334.5 | 1,350 | +33.6 | +2.6% | 121,550 |
| 2006/03/31 | 1,323.6 | 1,336.4 | 1,314.5 | 1,316.4 | -7.2 | -0.5% | 52,580 |
| 2006/03/30 | 1,331.8 | 1,338.2 | 1,316.4 | 1,323.6 | -20.9 | -1.6% | 68,310 |
| 2006/03/29 | 1,345.5 | 1,345.5 | 1,327.3 | 1,344.5 | +3.6 | +0.3% | 57,530 |
| 2006/03/28 | 1,309.1 | 1,340.9 | 1,306.4 | 1,340.9 | +27.3 | +2.1% | 37,730 |
| 2006/03/27 | 1,296.4 | 1,313.6 | 1,295.5 | 1,313.6 | +17.2 | +1.3% | 15,400 |
| 2006/03/24 | 1,298.2 | 1,309.1 | 1,293.6 | 1,296.4 | +13.7 | +1.1% | 13,090 |
| 2006/03/23 | 1,302.7 | 1,302.7 | 1,282.7 | 1,282.7 | -15.5 | -1.2% | 18,920 |
| 2006/03/22 | 1,282.7 | 1,298.2 | 1,279.1 | 1,298.2 | +7.3 | +0.6% | 27,280 |
| 2006/03/20 | 1,273.6 | 1,290.9 | 1,273.6 | 1,290.9 | +17.3 | +1.4% | 13,200 |
| 2006/03/17 | 1,281.8 | 1,284.5 | 1,272.7 | 1,273.6 | -10.9 | -0.8% | 11,220 |
| 2006/03/16 | 1,295.5 | 1,295.5 | 1,277.3 | 1,284.5 | -1.9 | -0.1% | 8,580 |
| 2006/03/15 | 1,276.4 | 1,310 | 1,274.5 | 1,286.4 | -6.3 | -0.5% | 12,320 |
| 2006/03/14 | 1,318.2 | 1,331.8 | 1,283.6 | 1,292.7 | -20.9 | -1.6% | 8,030 |
| 2006/03/13 | 1,341.8 | 1,341.8 | 1,312.7 | 1,313.6 | +8.1 | +0.6% | 7,480 |
| 2006/03/10 | 1,292.7 | 1,313.6 | 1,281.8 | 1,305.5 | -5.4 | -0.4% | 22,770 |
| 2006/03/09 | 1,281.8 | 1,312.7 | 1,281.8 | 1,310.9 | +35.4 | +2.8% | 12,980 |
| 2006/03/08 | 1,294.5 | 1,294.5 | 1,268.2 | 1,275.5 | -8.1 | -0.6% | 12,870 |
| 2006/03/07 | 1,272.7 | 1,290.9 | 1,272.7 | 1,283.6 | +12.7 | +1% | 10,560 |
| 2006/03/06 | 1,251.8 | 1,270.9 | 1,231.8 | 1,270.9 | +0.9 | +0.1% | 11,550 |
| 2006/03/03 | 1,272.7 | 1,281.8 | 1,218.2 | 1,270 | -7.3 | -0.6% | 24,750 |
| 2006/03/02 | 1,283.6 | 1,309.1 | 1,277.3 | 1,277.3 | -14.5 | -1.1% | 5,830 |
| 2006/03/01 | 1,311.8 | 1,313.6 | 1,290.9 | 1,291.8 | -16.4 | -1.3% | 17,930 |
| 2006/02/28 | 1,309.1 | 1,310 | 1,300 | 1,308.2 | +13.7 | +1.1% | 15,950 |
| 2006/02/27 | 1,300 | 1,309.1 | 1,286.4 | 1,294.5 | +8.1 | +0.6% | 15,400 |
| 2006/02/24 | 1,292.7 | 1,292.7 | 1,272.7 | 1,286.4 | +11.9 | +0.9% | 12,100 |
| 2006/02/23 | 1,250.9 | 1,274.5 | 1,250.9 | 1,274.5 | +28.1 | +2.3% | 6,050 |
| 2006/02/22 | 1,265.5 | 1,270.9 | 1,246.4 | 1,246.4 | +35.5 | +2.9% | 16,500 |
| 2006/02/21 | 1,204.5 | 1,222.7 | 1,198.2 | 1,210.9 | -11.8 | -1% | 36,300 |
| 2006/02/20 | 1,276.4 | 1,276.4 | 1,202.7 | 1,222.7 | -53.7 | -4.2% | 39,600 |
| 2006/02/17 | 1,305.5 | 1,317.3 | 1,276.4 | 1,276.4 | -19.1 | -1.5% | 23,100 |
| 2006/02/16 | 1,304.5 | 1,304.5 | 1,277.3 | 1,295.5 | -3.6 | -0.3% | 5,500 |
| 2006/02/15 | 1,318.2 | 1,318.2 | 1,295.5 | 1,299.1 | +8.2 | +0.6% | 12,100 |
| 2006/02/14 | 1,274.5 | 1,300 | 1,274.5 | 1,290.9 | -20 | -1.5% | 13,750 |
4551～
4600
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
