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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,230 | 1,251 | 1,225 | 1,245 | +8 | +0.6% | 258,100 |
| 2022/11/09 | 1,290 | 1,297 | 1,232 | 1,237 | -42 | -3.3% | 428,100 |
| 2022/11/08 | 1,269 | 1,285 | 1,261 | 1,279 | +26 | +2.1% | 241,700 |
| 2022/11/07 | 1,265 | 1,269 | 1,251 | 1,253 | -6 | -0.5% | 282,300 |
| 2022/11/04 | 1,280 | 1,286 | 1,258 | 1,259 | -26 | -2% | 277,300 |
| 2022/11/02 | 1,274 | 1,289 | 1,266 | 1,285 | +24 | +1.9% | 467,000 |
| 2022/11/01 | 1,299 | 1,305 | 1,260 | 1,261 | -45 | -3.4% | 506,900 |
| 2022/10/31 | 1,306 | 1,328 | 1,295 | 1,306 | +86 | +7% | 908,500 |
| 2022/10/28 | 1,227 | 1,228 | 1,216 | 1,220 | -14 | -1.1% | 360,500 |
| 2022/10/27 | 1,258 | 1,258 | 1,230 | 1,234 | -23 | -1.8% | 249,600 |
| 2022/10/26 | 1,271 | 1,273 | 1,257 | 1,257 | +3 | +0.2% | 207,200 |
| 2022/10/25 | 1,262 | 1,264 | 1,251 | 1,254 | -1 | -0.1% | 175,400 |
| 2022/10/24 | 1,249 | 1,256 | 1,240 | 1,255 | +14 | +1.1% | 205,600 |
| 2022/10/21 | 1,250 | 1,255 | 1,239 | 1,241 | -21 | -1.7% | 207,600 |
| 2022/10/20 | 1,260 | 1,264 | 1,248 | 1,262 | -16 | -1.3% | 254,600 |
| 2022/10/19 | 1,279 | 1,287 | 1,273 | 1,278 | +8 | +0.6% | 205,700 |
| 2022/10/18 | 1,261 | 1,274 | 1,259 | 1,270 | +26 | +2.1% | 309,300 |
| 2022/10/17 | 1,249 | 1,249 | 1,237 | 1,244 | -6 | -0.5% | 223,800 |
| 2022/10/14 | 1,242 | 1,256 | 1,234 | 1,250 | +29 | +2.4% | 321,100 |
| 2022/10/13 | 1,211 | 1,225 | 1,204 | 1,221 | +10 | +0.8% | 281,300 |
| 2022/10/12 | 1,202 | 1,217 | 1,199 | 1,211 | +10 | +0.8% | 336,500 |
| 2022/10/11 | 1,206 | 1,209 | 1,193 | 1,201 | -24 | -2% | 414,200 |
| 2022/10/07 | 1,220 | 1,234 | 1,215 | 1,225 | -12 | -1% | 401,800 |
| 2022/10/06 | 1,240 | 1,246 | 1,234 | 1,237 | +4 | +0.3% | 312,900 |
| 2022/10/05 | 1,257 | 1,259 | 1,228 | 1,233 | -21 | -1.7% | 466,500 |
| 2022/10/04 | 1,247 | 1,259 | 1,240 | 1,254 | +29 | +2.4% | 359,300 |
| 2022/10/03 | 1,235 | 1,235 | 1,211 | 1,225 | -14 | -1.1% | 265,200 |
| 2022/09/30 | 1,230 | 1,251 | 1,227 | 1,239 | -4 | -0.3% | 204,600 |
| 2022/09/29 | 1,230 | 1,248 | 1,228 | 1,243 | ±0 | ±0% | 280,100 |
| 2022/09/28 | 1,253 | 1,253 | 1,231 | 1,243 | -18 | -1.4% | 360,600 |
| 2022/09/27 | 1,255 | 1,266 | 1,254 | 1,261 | +6 | +0.5% | 270,400 |
| 2022/09/26 | 1,255 | 1,266 | 1,245 | 1,255 | -16 | -1.3% | 322,000 |
| 2022/09/22 | 1,278 | 1,280 | 1,266 | 1,271 | -18 | -1.4% | 389,300 |
| 2022/09/21 | 1,305 | 1,306 | 1,289 | 1,289 | -27 | -2.1% | 272,300 |
| 2022/09/20 | 1,304 | 1,317 | 1,303 | 1,316 | +23 | +1.8% | 230,300 |
| 2022/09/16 | 1,297 | 1,306 | 1,293 | 1,293 | -12 | -0.9% | 298,700 |
| 2022/09/15 | 1,310 | 1,311 | 1,297 | 1,305 | -5 | -0.4% | 217,100 |
| 2022/09/14 | 1,312 | 1,319 | 1,307 | 1,310 | -18 | -1.4% | 211,500 |
| 2022/09/13 | 1,342 | 1,344 | 1,323 | 1,328 | -11 | -0.8% | 218,400 |
| 2022/09/12 | 1,345 | 1,346 | 1,332 | 1,339 | ±0 | ±0% | 129,400 |
| 2022/09/09 | 1,335 | 1,342 | 1,329 | 1,339 | +16 | +1.2% | 309,900 |
| 2022/09/08 | 1,320 | 1,328 | 1,312 | 1,323 | +22 | +1.7% | 481,300 |
| 2022/09/07 | 1,329 | 1,332 | 1,296 | 1,301 | -41 | -3.1% | 422,600 |
| 2022/09/06 | 1,343 | 1,357 | 1,340 | 1,342 | +6 | +0.4% | 309,800 |
| 2022/09/05 | 1,329 | 1,344 | 1,325 | 1,336 | +7 | +0.5% | 208,400 |
| 2022/09/02 | 1,323 | 1,330 | 1,313 | 1,329 | +4 | +0.3% | 202,100 |
| 2022/09/01 | 1,318 | 1,330 | 1,310 | 1,325 | +2 | +0.2% | 280,300 |
| 2022/08/31 | 1,326 | 1,334 | 1,316 | 1,323 | -15 | -1.1% | 260,000 |
| 2022/08/30 | 1,342 | 1,352 | 1,334 | 1,338 | +3 | +0.2% | 296,800 |
| 2022/08/29 | 1,327 | 1,337 | 1,318 | 1,335 | +8 | +0.6% | 321,300 |
501～
550
件表示中 / 3586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 | 395,900円 | +15.2% | +26.4% | 1.41% | 24.48倍 | 3.61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 | 402,600円 | +2.5% | +6.9% | 1.19% | 17.14倍 | 0.86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 | 109,000円 | -0.6% | -29.6% | 2.32% | 29.57倍 | 1.10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 | 280,000円 | +2.8% | -9.6% | 2.71% | 14.83倍 | 1.19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 | 308,500円 | +12.2% | +110.6% | 3.24% | 12.42倍 | 0.84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
