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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 1,490 | 1,494 | 1,475 | 1,481 | ±0 | ±0% | 352,400 |
| 2023/03/31 | 1,498 | 1,508 | 1,479 | 1,481 | -1 | -0.1% | 465,700 |
| 2023/03/30 | 1,451 | 1,489 | 1,449 | 1,482 | -14 | -0.9% | 763,800 |
| 2023/03/29 | 1,468 | 1,496 | 1,468 | 1,496 | +29 | +2% | 800,000 |
| 2023/03/28 | 1,490 | 1,500 | 1,464 | 1,467 | -14 | -0.9% | 471,000 |
| 2023/03/27 | 1,465 | 1,502 | 1,465 | 1,481 | +22 | +1.5% | 739,400 |
| 2023/03/24 | 1,423 | 1,480 | 1,416 | 1,459 | +23 | +1.6% | 660,100 |
| 2023/03/23 | 1,379 | 1,443 | 1,378 | 1,436 | +57 | +4.1% | 726,000 |
| 2023/03/22 | 1,361 | 1,392 | 1,358 | 1,379 | +37 | +2.8% | 343,200 |
| 2023/03/20 | 1,343 | 1,354 | 1,337 | 1,342 | -1 | -0.1% | 244,500 |
| 2023/03/17 | 1,334 | 1,346 | 1,333 | 1,343 | +11 | +0.8% | 226,700 |
| 2023/03/16 | 1,335 | 1,336 | 1,316 | 1,332 | -29 | -2.1% | 301,300 |
| 2023/03/15 | 1,350 | 1,361 | 1,344 | 1,361 | +21 | +1.6% | 285,500 |
| 2023/03/14 | 1,355 | 1,360 | 1,323 | 1,340 | -28 | -2% | 399,500 |
| 2023/03/13 | 1,380 | 1,380 | 1,357 | 1,368 | -19 | -1.4% | 338,000 |
| 2023/03/10 | 1,400 | 1,405 | 1,380 | 1,387 | -30 | -2.1% | 530,900 |
| 2023/03/09 | 1,409 | 1,423 | 1,407 | 1,417 | +15 | +1.1% | 232,600 |
| 2023/03/08 | 1,390 | 1,408 | 1,387 | 1,402 | +12 | +0.9% | 301,900 |
| 2023/03/07 | 1,386 | 1,399 | 1,382 | 1,390 | +8 | +0.6% | 209,800 |
| 2023/03/06 | 1,390 | 1,397 | 1,382 | 1,382 | -4 | -0.3% | 260,400 |
| 2023/03/03 | 1,370 | 1,395 | 1,369 | 1,386 | +21 | +1.5% | 380,100 |
| 2023/03/02 | 1,355 | 1,365 | 1,347 | 1,365 | +12 | +0.9% | 275,700 |
| 2023/03/01 | 1,332 | 1,353 | 1,332 | 1,353 | +22 | +1.7% | 338,700 |
| 2023/02/28 | 1,338 | 1,347 | 1,331 | 1,331 | -5 | -0.4% | 268,300 |
| 2023/02/27 | 1,329 | 1,337 | 1,326 | 1,336 | +2 | +0.1% | 196,300 |
| 2023/02/24 | 1,313 | 1,334 | 1,312 | 1,334 | +27 | +2.1% | 266,600 |
| 2023/02/22 | 1,303 | 1,317 | 1,294 | 1,307 | -2 | -0.2% | 217,700 |
| 2023/02/21 | 1,303 | 1,313 | 1,298 | 1,309 | +8 | +0.6% | 207,900 |
| 2023/02/20 | 1,304 | 1,307 | 1,297 | 1,301 | +4 | +0.3% | 189,100 |
| 2023/02/17 | 1,285 | 1,302 | 1,282 | 1,297 | +6 | +0.5% | 193,400 |
| 2023/02/16 | 1,282 | 1,297 | 1,279 | 1,291 | +11 | +0.9% | 191,300 |
| 2023/02/15 | 1,300 | 1,303 | 1,277 | 1,280 | -18 | -1.4% | 272,600 |
| 2023/02/14 | 1,297 | 1,304 | 1,292 | 1,298 | +13 | +1% | 196,200 |
| 2023/02/13 | 1,296 | 1,296 | 1,273 | 1,285 | -11 | -0.8% | 206,600 |
| 2023/02/10 | 1,314 | 1,314 | 1,293 | 1,296 | -21 | -1.6% | 428,800 |
| 2023/02/09 | 1,280 | 1,317 | 1,268 | 1,317 | +71 | +5.7% | 705,300 |
| 2023/02/08 | 1,270 | 1,276 | 1,232 | 1,246 | -17 | -1.3% | 625,600 |
| 2023/02/07 | 1,270 | 1,273 | 1,259 | 1,263 | +3 | +0.2% | 232,400 |
| 2023/02/06 | 1,261 | 1,266 | 1,247 | 1,260 | +10 | +0.8% | 336,100 |
| 2023/02/03 | 1,252 | 1,254 | 1,243 | 1,250 | -2 | -0.2% | 206,600 |
| 2023/02/02 | 1,272 | 1,273 | 1,251 | 1,252 | -13 | -1% | 157,500 |
| 2023/02/01 | 1,278 | 1,280 | 1,261 | 1,265 | -13 | -1% | 168,500 |
| 2023/01/31 | 1,276 | 1,287 | 1,272 | 1,278 | +11 | +0.9% | 235,300 |
| 2023/01/30 | 1,256 | 1,270 | 1,250 | 1,267 | +11 | +0.9% | 248,800 |
| 2023/01/27 | 1,256 | 1,258 | 1,248 | 1,256 | -2 | -0.2% | 125,900 |
| 2023/01/26 | 1,266 | 1,282 | 1,255 | 1,258 | -8 | -0.6% | 173,000 |
| 2023/01/25 | 1,250 | 1,271 | 1,246 | 1,266 | +10 | +0.8% | 183,000 |
| 2023/01/24 | 1,250 | 1,258 | 1,250 | 1,256 | +16 | +1.3% | 147,100 |
| 2023/01/23 | 1,242 | 1,245 | 1,235 | 1,240 | +10 | +0.8% | 177,900 |
| 2023/01/20 | 1,232 | 1,235 | 1,226 | 1,230 | -4 | -0.3% | 223,400 |
501～
550
件表示中 / 3682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 | 298,800円 | +15.2% | +26.4% | 1.87% | 18.48倍 | 2.72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 | 102,900円 | -0.6% | -46.8% | 2.46% | 34.53倍 | 0.96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 | 277,900円 | +8.2% | +0.4% | 3.27% | 15.67倍 | 1.21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 | 234,500円 | +15.1% | +7.4% | 0.90% | 20.04倍 | 2.94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 | 174,100円 | +5.3% | -2.9% | 4.37% | 24.79倍 | 2.57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
