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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,200 | 3,231 | 3,036 | 3,103 | -191 | -5.8% | 1,442,700 |
| 2025/04/03 | 3,268 | 3,298 | 3,216 | 3,294 | -113 | -3.3% | 1,090,600 |
| 2025/04/02 | 3,449 | 3,449 | 3,364 | 3,407 | -43 | -1.2% | 780,600 |
| 2025/04/01 | 3,504 | 3,547 | 3,437 | 3,450 | -16 | -0.5% | 819,300 |
| 2025/03/31 | 3,542 | 3,571 | 3,455 | 3,466 | -115 | -3.2% | 1,066,000 |
| 2025/03/28 | 3,590 | 3,595 | 3,514 | 3,581 | -11 | -0.3% | 967,500 |
| 2025/03/27 | 3,594 | 3,614 | 3,541 | 3,592 | -30 | -0.8% | 1,532,400 |
| 2025/03/26 | 3,665 | 3,665 | 3,597 | 3,622 | +9 | +0.2% | 1,380,400 |
| 2025/03/25 | 3,599 | 3,623 | 3,570 | 3,613 | +32 | +0.9% | 1,033,300 |
| 2025/03/24 | 3,580 | 3,618 | 3,525 | 3,581 | +13 | +0.4% | 1,624,500 |
| 2025/03/21 | 3,564 | 3,616 | 3,493 | 3,568 | +4 | +0.1% | 2,594,500 |
| 2025/03/19 | 3,454 | 3,599 | 3,451 | 3,564 | +111 | +3.2% | 1,593,700 |
| 2025/03/18 | 3,495 | 3,499 | 3,431 | 3,453 | -3 | -0.1% | 962,700 |
| 2025/03/17 | 3,378 | 3,490 | 3,366 | 3,456 | +85 | +2.5% | 1,291,800 |
| 2025/03/14 | 3,346 | 3,391 | 3,327 | 3,371 | +16 | +0.5% | 927,100 |
| 2025/03/13 | 3,430 | 3,437 | 3,355 | 3,355 | -58 | -1.7% | 1,018,200 |
| 2025/03/12 | 3,425 | 3,465 | 3,410 | 3,413 | +8 | +0.2% | 870,400 |
| 2025/03/11 | 3,349 | 3,411 | 3,304 | 3,405 | -31 | -0.9% | 1,362,000 |
| 2025/03/10 | 3,519 | 3,527 | 3,425 | 3,436 | -19 | -0.5% | 1,130,200 |
| 2025/03/07 | 3,600 | 3,606 | 3,455 | 3,455 | -172 | -4.7% | 1,429,700 |
| 2025/03/06 | 3,667 | 3,685 | 3,602 | 3,627 | +22 | +0.6% | 754,300 |
| 2025/03/05 | 3,660 | 3,682 | 3,578 | 3,605 | -33 | -0.9% | 986,400 |
| 2025/03/04 | 3,697 | 3,716 | 3,596 | 3,638 | -57 | -1.5% | 943,800 |
| 2025/03/03 | 3,650 | 3,695 | 3,631 | 3,695 | +67 | +1.8% | 1,093,000 |
| 2025/02/28 | 3,706 | 3,729 | 3,614 | 3,628 | -130 | -3.5% | 1,653,900 |
| 2025/02/27 | 3,860 | 3,869 | 3,715 | 3,758 | -64 | -1.7% | 1,507,000 |
| 2025/02/26 | 3,793 | 3,853 | 3,760 | 3,822 | +48 | +1.3% | 1,536,600 |
| 2025/02/25 | 3,776 | 3,819 | 3,740 | 3,774 | -54 | -1.4% | 1,215,200 |
| 2025/02/21 | 3,840 | 3,893 | 3,787 | 3,828 | +4 | +0.1% | 2,035,200 |
| 2025/02/20 | 3,916 | 3,945 | 3,767 | 3,824 | -139 | -3.5% | 2,744,900 |
| 2025/02/19 | 4,107 | 4,110 | 3,885 | 3,963 | -152 | -3.7% | 3,612,500 |
| 2025/02/18 | 4,118 | 4,130 | 4,012 | 4,115 | +85 | +2.1% | 2,335,100 |
| 2025/02/17 | 4,082 | 4,184 | 4,001 | 4,030 | -42 | -1% | 3,494,700 |
| 2025/02/14 | 4,370 | 4,415 | 4,051 | 4,072 | -272 | -6.3% | 4,450,300 |
| 2025/02/13 | 4,300 | 4,482 | 4,251 | 4,344 | -684 | -13.6% | 5,430,300 |
| 2025/02/12 | 4,931 | 5,064 | 4,842 | 5,028 | +62 | +1.2% | 1,035,800 |
| 2025/02/10 | 4,999 | 5,025 | 4,940 | 4,966 | -87 | -1.7% | 721,000 |
| 2025/02/07 | 5,098 | 5,119 | 4,992 | 5,053 | -35 | -0.7% | 666,100 |
| 2025/02/06 | 4,900 | 5,100 | 4,881 | 5,088 | +228 | +4.7% | 1,045,400 |
| 2025/02/05 | 4,691 | 4,908 | 4,691 | 4,860 | +170 | +3.6% | 842,500 |
| 2025/02/04 | 4,757 | 4,794 | 4,685 | 4,690 | -34 | -0.7% | 462,200 |
| 2025/02/03 | 4,762 | 4,820 | 4,712 | 4,724 | -80 | -1.7% | 806,000 |
| 2025/01/31 | 4,745 | 4,875 | 4,709 | 4,804 | +63 | +1.3% | 1,094,000 |
| 2025/01/30 | 4,520 | 4,820 | 4,483 | 4,741 | +216 | +4.8% | 1,678,800 |
| 2025/01/29 | 4,451 | 4,540 | 4,421 | 4,525 | +114 | +2.6% | 638,400 |
| 2025/01/28 | 4,279 | 4,498 | 4,260 | 4,411 | +124 | +2.9% | 838,500 |
| 2025/01/27 | 4,237 | 4,318 | 4,217 | 4,287 | +79 | +1.9% | 528,900 |
| 2025/01/24 | 4,226 | 4,263 | 4,195 | 4,208 | +13 | +0.3% | 397,500 |
| 2025/01/23 | 4,159 | 4,218 | 4,143 | 4,195 | +24 | +0.6% | 451,500 |
| 2025/01/22 | 4,183 | 4,211 | 4,129 | 4,171 | -3 | -0.1% | 512,000 |
1～
50
件表示中 / 3673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 | 310,300円 | +15.2% | +26.4% | 1.80% | 19.19倍 | 2.83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 |
| ヤマハ | 104,100円 | -0.6% | -46.8% | 2.43% | 34.93倍 | 0.97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 | 268,200円 | +8.2% | +0.4% | 3.39% | 15.12倍 | 1.17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 |
| ピジョン | 172,500円 | +5.3% | -2.9% | 4.41% | 24.56倍 | 2.54倍 |
|
育児用品で国内トップ。哺乳瓶発祥。小物に強い。近年はベビーカーにも注力。中国で高シェア |
| ヨネックス | 212,700円 | +15.1% | +7.4% | 0.99% | 18.17倍 | 2.67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 |
市場注目の銘柄
チャート関連のコラム
