タカラトミーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,223 | 3,236 | 3,173 | 3,218 | -10 | -0.3% | 501,700 |
| 2025/09/12 | 3,228 | 3,239 | 3,200 | 3,228 | +11 | +0.3% | 424,000 |
| 2025/09/11 | 3,296 | 3,300 | 3,195 | 3,217 | -88 | -2.7% | 905,100 |
| 2025/09/10 | 3,298 | 3,323 | 3,290 | 3,305 | -5 | -0.2% | 281,800 |
| 2025/09/09 | 3,325 | 3,336 | 3,287 | 3,310 | -11 | -0.3% | 455,400 |
| 2025/09/08 | 3,368 | 3,370 | 3,302 | 3,321 | +1 | ±0% | 327,600 |
| 2025/09/05 | 3,355 | 3,369 | 3,307 | 3,320 | -17 | -0.5% | 395,300 |
| 2025/09/04 | 3,317 | 3,356 | 3,303 | 3,337 | +20 | +0.6% | 370,000 |
| 2025/09/03 | 3,385 | 3,394 | 3,317 | 3,317 | -85 | -2.5% | 538,300 |
| 2025/09/02 | 3,456 | 3,487 | 3,388 | 3,402 | -38 | -1.1% | 338,400 |
| 2025/09/01 | 3,377 | 3,441 | 3,363 | 3,440 | +53 | +1.6% | 277,400 |
| 2025/08/29 | 3,407 | 3,427 | 3,382 | 3,387 | -17 | -0.5% | 289,200 |
| 2025/08/28 | 3,401 | 3,422 | 3,392 | 3,404 | +7 | +0.2% | 731,500 |
| 2025/08/27 | 3,440 | 3,441 | 3,368 | 3,397 | -44 | -1.3% | 386,400 |
| 2025/08/26 | 3,500 | 3,509 | 3,441 | 3,441 | -68 | -1.9% | 457,800 |
| 2025/08/25 | 3,555 | 3,562 | 3,495 | 3,509 | +4 | +0.1% | 381,200 |
| 2025/08/22 | 3,475 | 3,508 | 3,467 | 3,505 | +47 | +1.4% | 401,700 |
| 2025/08/21 | 3,520 | 3,529 | 3,458 | 3,458 | -58 | -1.6% | 433,100 |
| 2025/08/20 | 3,550 | 3,566 | 3,508 | 3,516 | -37 | -1% | 485,500 |
| 2025/08/19 | 3,600 | 3,626 | 3,523 | 3,553 | -71 | -2% | 762,100 |
| 2025/08/18 | 3,541 | 3,648 | 3,525 | 3,624 | +96 | +2.7% | 1,135,300 |
| 2025/08/15 | 3,422 | 3,540 | 3,407 | 3,528 | +145 | +4.3% | 804,700 |
| 2025/08/14 | 3,418 | 3,454 | 3,365 | 3,383 | -71 | -2.1% | 467,000 |
| 2025/08/13 | 3,448 | 3,471 | 3,404 | 3,454 | +39 | +1.1% | 741,800 |
| 2025/08/12 | 3,381 | 3,420 | 3,363 | 3,415 | +63 | +1.9% | 848,200 |
| 2025/08/08 | 3,347 | 3,412 | 3,345 | 3,352 | +5 | +0.1% | 624,500 |
| 2025/08/07 | 3,303 | 3,402 | 3,300 | 3,347 | +56 | +1.7% | 816,600 |
| 2025/08/06 | 3,314 | 3,430 | 3,285 | 3,291 | +91 | +2.8% | 1,898,100 |
| 2025/08/05 | 3,245 | 3,264 | 3,200 | 3,200 | -21 | -0.7% | 461,600 |
| 2025/08/04 | 3,157 | 3,238 | 3,146 | 3,221 | -6 | -0.2% | 441,300 |
| 2025/08/01 | 3,203 | 3,230 | 3,180 | 3,227 | +20 | +0.6% | 393,700 |
| 2025/07/31 | 3,225 | 3,263 | 3,207 | 3,207 | -18 | -0.6% | 442,000 |
| 2025/07/30 | 3,198 | 3,225 | 3,151 | 3,225 | +46 | +1.4% | 392,500 |
| 2025/07/29 | 3,135 | 3,187 | 3,125 | 3,179 | +26 | +0.8% | 303,600 |
| 2025/07/28 | 3,157 | 3,171 | 3,136 | 3,153 | -6 | -0.2% | 274,000 |
| 2025/07/25 | 3,220 | 3,235 | 3,158 | 3,159 | -49 | -1.5% | 345,800 |
| 2025/07/24 | 3,230 | 3,272 | 3,203 | 3,208 | -3 | -0.1% | 458,000 |
| 2025/07/23 | 3,158 | 3,232 | 3,135 | 3,211 | +85 | +2.7% | 495,200 |
| 2025/07/22 | 3,185 | 3,214 | 3,122 | 3,126 | -69 | -2.2% | 373,100 |
| 2025/07/18 | 3,215 | 3,237 | 3,195 | 3,195 | -22 | -0.7% | 222,800 |
| 2025/07/17 | 3,180 | 3,227 | 3,179 | 3,217 | +17 | +0.5% | 269,000 |
| 2025/07/16 | 3,182 | 3,234 | 3,165 | 3,200 | +19 | +0.6% | 306,400 |
| 2025/07/15 | 3,200 | 3,217 | 3,156 | 3,181 | -5 | -0.2% | 371,900 |
| 2025/07/14 | 3,228 | 3,260 | 3,186 | 3,186 | -65 | -2% | 545,300 |
| 2025/07/11 | 3,220 | 3,314 | 3,218 | 3,251 | +26 | +0.8% | 555,700 |
| 2025/07/10 | 3,283 | 3,289 | 3,208 | 3,225 | -45 | -1.4% | 473,200 |
| 2025/07/09 | 3,308 | 3,311 | 3,241 | 3,270 | -20 | -0.6% | 447,800 |
| 2025/07/08 | 3,286 | 3,307 | 3,255 | 3,290 | -10 | -0.3% | 406,600 |
| 2025/07/07 | 3,200 | 3,334 | 3,184 | 3,300 | +85 | +2.6% | 607,900 |
| 2025/07/04 | 3,232 | 3,249 | 3,204 | 3,215 | -14 | -0.4% | 270,900 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「タカラトミー」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 |
|---|---|---|---|---|---|---|---|---|
| タカラトミー | 321,800円 | +3.9% | -9.3% | 1.99% | 20.38倍 | 2.68倍 |
|
玩具大手。０６年タカラ吸収合併。「トミカ」等定番品多い。海外中心にネット通販を強化中 |
| コクヨ | 94,700円 | +5.6% | +1.6% | 2.43% | 20.29倍 | 1.59倍 |
|
事務用品最大手。紙製品で高シェア。オフィス家具、オフィス用品通販も有力。業績は春に偏重 |
| ヨネックス | 390,500円 | +7.0% | +4.6% | 0.61% | 30.90倍 | 4.82倍 |
|
バドミントン用品世界大手。テニスが第２の柱。高額ラケットは新潟で生産。中国事業が急成長 |
| リンテック | 360,000円 | +0.3% | -8.0% | 3.06% | 13.10倍 | 0.96倍 |
|
粘接着素材で最大級。半導体、積層セラコン向けが収益柱に。炭素繊維複合材料用工程紙も |
| オカムラ | 242,500円 | +4.9% | +11.5% | 4.29% | 10.07倍 | 1.24倍 |
|
オフィス家具首位級、コクヨと双璧。小売店舗用什器も展開。商品開発力に強み。アジア注力 |
市場注目の銘柄
チャート関連のコラム
