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 |
|---|---|---|---|---|---|---|---|
| 2006/02/13 | 1,315.5 | 1,320.9 | 1,300 | 1,310.9 | -28.2 | -2.1% | 11,550 |
| 2006/02/10 | 1,352.7 | 1,377.3 | 1,327.3 | 1,339.1 | -9.1 | -0.7% | 23,100 |
| 2006/02/09 | 1,343.6 | 1,357.3 | 1,343.6 | 1,348.2 | -8.2 | -0.6% | 19,250 |
| 2006/02/08 | 1,403.6 | 1,403.6 | 1,356.4 | 1,356.4 | -40.9 | -2.9% | 46,750 |
| 2006/02/07 | 1,387.3 | 1,406.4 | 1,387.3 | 1,397.3 | +12.8 | +0.9% | 15,950 |
| 2006/02/06 | 1,373.6 | 1,408.2 | 1,359.1 | 1,384.5 | +26.3 | +1.9% | 62,700 |
| 2006/02/03 | 1,297.3 | 1,359.1 | 1,297.3 | 1,358.2 | +60.9 | +4.7% | 58,300 |
| 2006/02/02 | 1,300 | 1,300 | 1,290.9 | 1,297.3 | +3.7 | +0.3% | 20,900 |
| 2006/02/01 | 1,290.9 | 1,299.1 | 1,288.2 | 1,293.6 | +5.4 | +0.4% | 30,800 |
| 2006/01/31 | 1,276.4 | 1,289.1 | 1,272.7 | 1,288.2 | +16.4 | +1.3% | 17,050 |
| 2006/01/30 | 1,274.5 | 1,281.8 | 1,255.5 | 1,271.8 | -1.8 | -0.1% | 30,250 |
| 2006/01/27 | 1,272.7 | 1,289.1 | 1,272.7 | 1,273.6 | -1.9 | -0.1% | 16,500 |
| 2006/01/26 | 1,261.8 | 1,300 | 1,261.8 | 1,275.5 | +14.6 | +1.2% | 25,300 |
| 2006/01/25 | 1,289.1 | 1,289.1 | 1,255.5 | 1,260.9 | -30 | -2.3% | 14,850 |
| 2006/01/24 | 1,211.8 | 1,290.9 | 1,211.8 | 1,290.9 | +60.9 | +5% | 48,950 |
| 2006/01/23 | 1,249.1 | 1,249.1 | 1,218.2 | 1,230 | -24.5 | -2% | 39,050 |
| 2006/01/20 | 1,260 | 1,272.7 | 1,245.5 | 1,254.5 | -5.5 | -0.4% | 69,300 |
| 2006/01/19 | 1,154.5 | 1,276.4 | 1,154.5 | 1,260 | +51.8 | +4.3% | 44,550 |
| 2006/01/18 | 1,245.5 | 1,260.9 | 1,157.3 | 1,208.2 | -53.6 | -4.2% | 78,100 |
| 2006/01/17 | 1,290 | 1,297.3 | 1,254.5 | 1,261.8 | -33.7 | -2.6% | 44,000 |
| 2006/01/16 | 1,301.8 | 1,301.8 | 1,286.4 | 1,295.5 | -4.5 | -0.3% | 53,900 |
| 2006/01/13 | 1,282.7 | 1,300 | 1,281.8 | 1,300 | +18.2 | +1.4% | 90,200 |
| 2006/01/12 | 1,271.8 | 1,281.8 | 1,260.9 | 1,281.8 | +30 | +2.4% | 111,650 |
| 2006/01/11 | 1,259.1 | 1,268.2 | 1,232.7 | 1,251.8 | -18.2 | -1.4% | 31,900 |
| 2006/01/10 | 1,284.5 | 1,284.5 | 1,260 | 1,270 | +1.8 | +0.1% | 33,550 |
| 2006/01/06 | 1,248.2 | 1,268.2 | 1,245.5 | 1,268.2 | +20 | +1.6% | 86,900 |
| 2006/01/05 | 1,294.5 | 1,294.5 | 1,248.2 | 1,248.2 | -14.5 | -1.1% | 26,400 |
| 2006/01/04 | 1,240.9 | 1,266.4 | 1,222.7 | 1,262.7 | +80.9 | +6.8% | 50,050 |
| 2005/12/30 | 1,190.9 | 1,215.5 | 1,162.7 | 1,181.8 | -4.6 | -0.4% | 35,200 |
| 2005/12/29 | 1,174.5 | 1,195.5 | 1,173.6 | 1,186.4 | +19.1 | +1.6% | 44,550 |
| 2005/12/28 | 1,123.6 | 1,168.2 | 1,122.7 | 1,167.3 | +58.2 | +5.2% | 45,100 |
| 2005/12/27 | 1,091.8 | 1,120.9 | 1,091.8 | 1,109.1 | -4.5 | -0.4% | 46,200 |
| 2005/12/26 | 1,123.6 | 1,123.6 | 1,109.1 | 1,113.6 | -9.1 | -0.8% | 42,350 |
| 2005/12/22 | 1,136.4 | 1,136.4 | 1,119.1 | 1,122.7 | -3.7 | -0.3% | 30,800 |
| 2005/12/21 | 1,131.8 | 1,131.8 | 1,118.2 | 1,126.4 | -5.4 | -0.5% | 23,650 |
| 2005/12/20 | 1,135.5 | 1,135.5 | 1,120.9 | 1,131.8 | -3.7 | -0.3% | 15,950 |
| 2005/12/19 | 1,134.5 | 1,135.5 | 1,109.1 | 1,135.5 | +9.1 | +0.8% | 29,150 |
| 2005/12/16 | 1,115.5 | 1,127.3 | 1,100 | 1,126.4 | +10.9 | +1% | 20,900 |
| 2005/12/15 | 1,132.7 | 1,132.7 | 1,115.5 | 1,115.5 | -19 | -1.7% | 24,200 |
| 2005/12/14 | 1,155.5 | 1,155.5 | 1,133.6 | 1,134.5 | -21 | -1.8% | 17,050 |
| 2005/12/13 | 1,161.8 | 1,162.7 | 1,146.4 | 1,155.5 | -10.9 | -0.9% | 13,200 |
| 2005/12/12 | 1,167.3 | 1,167.3 | 1,136.4 | 1,166.4 | -5.4 | -0.5% | 13,200 |
| 2005/12/09 | 1,113.6 | 1,171.8 | 1,090.9 | 1,171.8 | +21.8 | +1.9% | 47,300 |
| 2005/12/08 | 1,154.5 | 1,166.4 | 1,145.5 | 1,150 | -22.7 | -1.9% | 11,000 |
| 2005/12/07 | 1,163.6 | 1,172.7 | 1,148.2 | 1,172.7 | +11.8 | +1% | 30,800 |
| 2005/12/06 | 1,199.1 | 1,199.1 | 1,160.9 | 1,160.9 | -38.2 | -3.2% | 22,000 |
| 2005/12/05 | 1,174.5 | 1,200 | 1,172.7 | 1,199.1 | +33.6 | +2.9% | 40,150 |
| 2005/12/02 | 1,146.4 | 1,175.5 | 1,146.4 | 1,165.5 | +2.8 | +0.2% | 29,150 |
| 2005/12/01 | 1,153.6 | 1,162.7 | 1,146.4 | 1,162.7 | +9.1 | +0.8% | 20,900 |
| 2005/11/30 | 1,159.1 | 1,168.2 | 1,145.5 | 1,153.6 | -23.7 | -2% | 18,700 |
4601～
4650
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
