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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,095 | 4,106 | 3,942 | 3,969 | -135 | -3.3% | 646,800 |
| 2024/11/20 | 4,085 | 4,164 | 4,052 | 4,104 | +31 | +0.8% | 576,300 |
| 2024/11/19 | 4,040 | 4,081 | 3,969 | 4,073 | +32 | +0.8% | 489,200 |
| 2024/11/18 | 4,077 | 4,085 | 3,987 | 4,041 | -36 | -0.9% | 498,900 |
| 2024/11/15 | 4,106 | 4,142 | 4,064 | 4,077 | +24 | +0.6% | 639,000 |
| 2024/11/14 | 4,182 | 4,212 | 4,052 | 4,053 | -166 | -3.9% | 951,500 |
| 2024/11/13 | 4,374 | 4,374 | 4,140 | 4,219 | -162 | -3.7% | 1,152,200 |
| 2024/11/12 | 4,450 | 4,459 | 4,334 | 4,381 | +1 | ±0% | 735,600 |
| 2024/11/11 | 4,259 | 4,380 | 4,241 | 4,380 | +109 | +2.6% | 730,900 |
| 2024/11/08 | 4,205 | 4,322 | 4,205 | 4,271 | +71 | +1.7% | 584,600 |
| 2024/11/07 | 4,240 | 4,249 | 4,071 | 4,200 | -15 | -0.4% | 696,400 |
| 2024/11/06 | 4,136 | 4,239 | 4,124 | 4,215 | +99 | +2.4% | 514,100 |
| 2024/11/05 | 4,098 | 4,169 | 4,068 | 4,116 | +18 | +0.4% | 480,000 |
| 2024/11/01 | 4,033 | 4,128 | 4,027 | 4,098 | +35 | +0.9% | 648,000 |
| 2024/10/31 | 3,950 | 4,093 | 3,925 | 4,063 | +93 | +2.3% | 941,000 |
| 2024/10/30 | 4,000 | 4,068 | 3,900 | 3,970 | +65 | +1.7% | 2,260,900 |
| 2024/10/29 | 3,909 | 3,931 | 3,883 | 3,905 | -2 | -0.1% | 283,100 |
| 2024/10/28 | 3,839 | 3,920 | 3,819 | 3,907 | +52 | +1.3% | 428,500 |
| 2024/10/25 | 3,860 | 3,885 | 3,834 | 3,855 | +34 | +0.9% | 626,700 |
| 2024/10/24 | 3,800 | 3,855 | 3,785 | 3,821 | +14 | +0.4% | 405,200 |
| 2024/10/23 | 3,875 | 3,892 | 3,800 | 3,807 | -85 | -2.2% | 566,600 |
| 2024/10/22 | 3,947 | 3,981 | 3,860 | 3,892 | -55 | -1.4% | 521,700 |
| 2024/10/21 | 3,951 | 3,967 | 3,912 | 3,947 | -4 | -0.1% | 381,400 |
| 2024/10/18 | 3,977 | 3,989 | 3,950 | 3,951 | -30 | -0.8% | 391,700 |
| 2024/10/17 | 4,057 | 4,057 | 3,962 | 3,981 | -78 | -1.9% | 591,400 |
| 2024/10/16 | 4,054 | 4,145 | 4,043 | 4,059 | -16 | -0.4% | 487,500 |
| 2024/10/15 | 4,080 | 4,090 | 4,037 | 4,075 | +17 | +0.4% | 520,300 |
| 2024/10/11 | 4,004 | 4,068 | 4,001 | 4,058 | +48 | +1.2% | 471,500 |
| 2024/10/10 | 4,092 | 4,093 | 3,980 | 4,010 | -100 | -2.4% | 655,800 |
| 2024/10/09 | 4,120 | 4,153 | 4,076 | 4,110 | +60 | +1.5% | 510,700 |
| 2024/10/08 | 4,020 | 4,068 | 4,005 | 4,050 | +12 | +0.3% | 469,200 |
| 2024/10/07 | 3,998 | 4,057 | 3,960 | 4,038 | +70 | +1.8% | 623,200 |
| 2024/10/04 | 3,865 | 3,970 | 3,857 | 3,968 | +85 | +2.2% | 483,000 |
| 2024/10/03 | 3,934 | 3,944 | 3,823 | 3,883 | +14 | +0.4% | 568,100 |
| 2024/10/02 | 3,963 | 3,990 | 3,857 | 3,869 | -125 | -3.1% | 672,400 |
| 2024/10/01 | 3,930 | 3,997 | 3,912 | 3,994 | +82 | +2.1% | 519,700 |
| 2024/09/30 | 3,798 | 3,952 | 3,754 | 3,912 | -17 | -0.4% | 780,100 |
| 2024/09/27 | 3,925 | 3,980 | 3,916 | 3,929 | -63 | -1.6% | 683,400 |
| 2024/09/26 | 3,916 | 3,992 | 3,892 | 3,992 | +131 | +3.4% | 753,300 |
| 2024/09/25 | 3,935 | 3,935 | 3,823 | 3,861 | -95 | -2.4% | 801,100 |
| 2024/09/24 | 3,965 | 3,994 | 3,940 | 3,956 | +45 | +1.2% | 552,600 |
| 2024/09/20 | 3,895 | 3,930 | 3,859 | 3,911 | +63 | +1.6% | 822,200 |
| 2024/09/19 | 3,831 | 3,880 | 3,814 | 3,848 | +35 | +0.9% | 562,900 |
| 2024/09/18 | 3,839 | 3,885 | 3,776 | 3,813 | -40 | -1% | 572,700 |
| 2024/09/17 | 3,800 | 3,853 | 3,772 | 3,853 | +108 | +2.9% | 733,800 |
| 2024/09/13 | 3,781 | 3,847 | 3,735 | 3,745 | +17 | +0.5% | 880,600 |
| 2024/09/12 | 3,729 | 3,743 | 3,688 | 3,728 | +151 | +4.2% | 547,900 |
| 2024/09/11 | 3,701 | 3,733 | 3,553 | 3,577 | -103 | -2.8% | 739,600 |
| 2024/09/10 | 3,595 | 3,694 | 3,580 | 3,680 | +107 | +3% | 671,300 |
| 2024/09/09 | 3,420 | 3,578 | 3,420 | 3,573 | +54 | +1.5% | 562,400 |
1～
50
件表示中 / 3585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 | 396,900円 | +15.2% | +26.4% | 1.41% | 24.54倍 | 3.62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 |
| ＴＯＰＰＡＮＨＤ | 400,400円 | +2.5% | +6.9% | 1.20% | 17.04倍 | 0.85倍 |
|
印刷業界の２強。印刷技術を基盤に半導体部材関連、包装資材等に展開。２３年秋持株会社に移行 |
| ヤマハ | 107,800円 | -0.6% | -29.6% | 2.35% | 29.25倍 | 1.09倍 |
|
ピアノや管楽器など楽器総合。電子ピアノでは世界首位。音響機器を拡大中。Ｍ＆Ａに積極的 |
| コクヨ | 282,200円 | +2.8% | -9.6% | 2.69% | 14.95倍 | 1.20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 |
| リンテック | 304,500円 | +12.2% | +110.6% | 3.28% | 12.26倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
