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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,000 | 3,138 | 2,992 | 3,032 | +26 | +0.9% | 995,600 |
| 2025/05/21 | 3,144 | 3,148 | 3,006 | 3,006 | -98 | -3.2% | 970,200 |
| 2025/05/20 | 3,062 | 3,230 | 3,062 | 3,104 | +80 | +2.6% | 1,617,600 |
| 2025/05/19 | 3,029 | 3,065 | 2,988 | 3,024 | -22 | -0.7% | 866,600 |
| 2025/05/16 | 2,951 | 3,104 | 2,950 | 3,046 | +106.5 | +3.6% | 1,360,100 |
| 2025/05/15 | 2,921 | 2,944 | 2,868.5 | 2,939.5 | +7 | +0.2% | 1,323,200 |
| 2025/05/14 | 2,976.5 | 3,018 | 2,912.5 | 2,932.5 | -177.5 | -5.7% | 2,650,700 |
| 2025/05/13 | 3,110 | 3,131 | 3,043 | 3,110 | +59 | +1.9% | 1,391,100 |
| 2025/05/12 | 3,064 | 3,075 | 3,003 | 3,051 | +43 | +1.4% | 1,477,600 |
| 2025/05/09 | 3,030 | 3,032 | 2,990.5 | 3,008 | -23 | -0.8% | 1,032,000 |
| 2025/05/08 | 3,043 | 3,057 | 3,002 | 3,031 | +10 | +0.3% | 501,800 |
| 2025/05/07 | 3,079 | 3,079 | 3,018 | 3,021 | -61 | -2% | 816,400 |
| 2025/05/02 | 3,135 | 3,140 | 3,062 | 3,082 | -65 | -2.1% | 699,300 |
| 2025/05/01 | 3,110 | 3,147 | 3,090 | 3,147 | +11 | +0.4% | 547,600 |
| 2025/04/30 | 3,083 | 3,137 | 3,078 | 3,136 | +53 | +1.7% | 591,700 |
| 2025/04/28 | 3,089 | 3,114 | 3,075 | 3,083 | +14 | +0.5% | 503,200 |
| 2025/04/25 | 3,050 | 3,091 | 3,026 | 3,069 | +31 | +1% | 457,600 |
| 2025/04/24 | 3,040 | 3,069 | 3,010 | 3,038 | +23 | +0.8% | 518,600 |
| 2025/04/23 | 3,050 | 3,060 | 2,991 | 3,015 | +7 | +0.2% | 621,600 |
| 2025/04/22 | 2,986 | 3,009 | 2,951 | 3,008 | +3 | +0.1% | 751,600 |
| 2025/04/21 | 3,073 | 3,106 | 3,005 | 3,005 | -113 | -3.6% | 668,900 |
| 2025/04/18 | 3,000 | 3,134 | 2,996 | 3,118 | +129.5 | +4.3% | 938,400 |
| 2025/04/17 | 2,926.5 | 2,996 | 2,911.5 | 2,988.5 | +73.5 | +2.5% | 626,000 |
| 2025/04/16 | 2,975.5 | 2,986.5 | 2,901.5 | 2,915 | -62.5 | -2.1% | 724,000 |
| 2025/04/15 | 3,016 | 3,036 | 2,970.5 | 2,977.5 | -41.5 | -1.4% | 629,100 |
| 2025/04/14 | 3,045 | 3,078 | 3,019 | 3,019 | ±0 | ±0% | 541,300 |
| 2025/04/11 | 2,990 | 3,030 | 2,926.5 | 3,019 | -13 | -0.4% | 875,600 |
| 2025/04/10 | 3,061 | 3,065 | 2,989 | 3,032 | +201.5 | +7.1% | 1,029,100 |
| 2025/04/09 | 2,900 | 2,909 | 2,750.5 | 2,830.5 | -189.5 | -6.3% | 1,417,000 |
| 2025/04/08 | 2,938.5 | 3,041 | 2,933.5 | 3,020 | +221 | +7.9% | 934,000 |
| 2025/04/07 | 2,663 | 2,872 | 2,663 | 2,799 | -304 | -9.8% | 1,567,300 |
| 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 |
1～
50
件表示中 / 3704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 | 303,200円 | +3.9% | -9.3% | 2.11% | 19.42倍 | 2.56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 | 101,200円 | -1.5% | +80.3% | 2.57% | 16.09倍 | 1.02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 | 304,900円 | +8.2% | +0.4% | 2.98% | 17.14倍 | 1.32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 | 251,900円 | +7.0% | +4.6% | 0.95% | 19.93倍 | 3.11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 |
| ピジョン | 180,400円 | +5.3% | -2.9% | 4.21% | 25.69倍 | 2.66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 |
市場注目の銘柄
チャート関連のコラム
