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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 2024/09/06 | 3,542 | 3,646 | 3,503 | 3,519 | +24 | +0.7% | 748,100 |
| 2024/09/05 | 3,480 | 3,515 | 3,445 | 3,495 | +18 | +0.5% | 373,600 |
| 2024/09/04 | 3,378 | 3,532 | 3,375 | 3,477 | +27 | +0.8% | 728,900 |
| 2024/09/03 | 3,400 | 3,452 | 3,392 | 3,450 | +56 | +1.6% | 336,700 |
| 2024/09/02 | 3,452 | 3,453 | 3,343 | 3,394 | -65 | -1.9% | 502,100 |
| 2024/08/30 | 3,430 | 3,547 | 3,413 | 3,459 | +149 | +4.5% | 1,383,800 |
| 2024/08/29 | 3,280 | 3,310 | 3,255 | 3,310 | +3 | +0.1% | 287,600 |
| 2024/08/28 | 3,299 | 3,354 | 3,282 | 3,307 | +33 | +1% | 498,500 |
| 2024/08/27 | 3,238 | 3,276 | 3,233 | 3,274 | +38 | +1.2% | 293,800 |
| 2024/08/26 | 3,177 | 3,237 | 3,155 | 3,236 | +59 | +1.9% | 316,100 |
| 2024/08/23 | 3,150 | 3,185 | 3,131 | 3,177 | -16 | -0.5% | 472,600 |
| 2024/08/22 | 3,210 | 3,223 | 3,174 | 3,193 | -26 | -0.8% | 295,600 |
| 2024/08/21 | 3,201 | 3,243 | 3,195 | 3,219 | -30 | -0.9% | 322,400 |
| 2024/08/20 | 3,231 | 3,255 | 3,221 | 3,249 | +18 | +0.6% | 323,800 |
| 2024/08/19 | 3,290 | 3,298 | 3,215 | 3,231 | -69 | -2.1% | 460,500 |
| 2024/08/16 | 3,291 | 3,311 | 3,250 | 3,300 | +33 | +1% | 450,300 |
| 2024/08/15 | 3,220 | 3,299 | 3,218 | 3,267 | +85 | +2.7% | 486,400 |
| 2024/08/14 | 3,136 | 3,227 | 3,080 | 3,182 | +33 | +1% | 413,000 |
| 2024/08/13 | 3,188 | 3,238 | 3,120 | 3,149 | ±0 | ±0% | 550,900 |
| 2024/08/09 | 3,284 | 3,296 | 3,114 | 3,149 | -66 | -2.1% | 665,800 |
| 2024/08/08 | 3,070 | 3,245 | 3,027 | 3,215 | +100 | +3.2% | 962,000 |
| 2024/08/07 | 2,910 | 3,162 | 2,815.5 | 3,115 | +35 | +1.1% | 1,761,600 |
| 2024/08/06 | 2,920 | 3,123 | 2,910 | 3,080 | +279.5 | +10% | 1,016,600 |
| 2024/08/05 | 2,884 | 2,993.5 | 2,788 | 2,800.5 | -287.5 | -9.3% | 1,042,000 |
| 2024/08/02 | 3,200 | 3,205 | 3,084 | 3,088 | -185 | -5.7% | 849,400 |
| 2024/08/01 | 3,341 | 3,373 | 3,258 | 3,273 | -162 | -4.7% | 510,000 |
| 2024/07/31 | 3,300 | 3,452 | 3,282 | 3,435 | +110 | +3.3% | 647,000 |
| 2024/07/30 | 3,294 | 3,352 | 3,291 | 3,325 | +12 | +0.4% | 571,500 |
| 2024/07/29 | 3,250 | 3,352 | 3,250 | 3,313 | +122 | +3.8% | 649,600 |
| 2024/07/26 | 3,119 | 3,226 | 3,113 | 3,191 | +55 | +1.8% | 465,000 |
| 2024/07/25 | 3,150 | 3,167 | 3,127 | 3,136 | -52 | -1.6% | 302,400 |
| 2024/07/24 | 3,193 | 3,217 | 3,185 | 3,188 | -12 | -0.4% | 259,900 |
1～
50
件表示中 / 3553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 | 396,800円 | +10.4% | +9.5% | 1.21% | 28.42倍 | 3.55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 | 447,900円 | +2.5% | +6.9% | 1.07% | 24.25倍 | 0.95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 | 126,000円 | +2.6% | +28.9% | 2.01% | 17.43倍 | 1.21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 | 258,100円 | +8.0% | -1.9% | 2.94% | 13.67倍 | 1.09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 | 343,500円 | +5.0% | +56.0% | 2.56% | 18.08倍 | 1.01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
