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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,348 | 1,348 | 1,325 | 1,327 | -11 | -0.8% | 271,400 |
| 2022/08/25 | 1,337 | 1,347 | 1,336 | 1,338 | +2 | +0.1% | 143,600 |
| 2022/08/24 | 1,366 | 1,366 | 1,328 | 1,336 | -19 | -1.4% | 324,100 |
| 2022/08/23 | 1,362 | 1,367 | 1,351 | 1,355 | -12 | -0.9% | 202,300 |
| 2022/08/22 | 1,335 | 1,367 | 1,335 | 1,367 | +28 | +2.1% | 290,700 |
| 2022/08/19 | 1,340 | 1,343 | 1,330 | 1,339 | +12 | +0.9% | 293,100 |
| 2022/08/18 | 1,338 | 1,345 | 1,322 | 1,327 | -10 | -0.7% | 253,200 |
| 2022/08/17 | 1,324 | 1,337 | 1,318 | 1,337 | +22 | +1.7% | 308,100 |
| 2022/08/16 | 1,311 | 1,317 | 1,304 | 1,315 | -1 | -0.1% | 310,200 |
| 2022/08/15 | 1,336 | 1,337 | 1,309 | 1,316 | -23 | -1.7% | 438,300 |
| 2022/08/12 | 1,359 | 1,366 | 1,327 | 1,339 | -11 | -0.8% | 508,900 |
| 2022/08/10 | 1,311 | 1,376 | 1,301 | 1,350 | -106 | -7.3% | 1,092,200 |
| 2022/08/09 | 1,442 | 1,459 | 1,441 | 1,456 | +16 | +1.1% | 326,200 |
| 2022/08/08 | 1,445 | 1,459 | 1,439 | 1,440 | +4 | +0.3% | 269,200 |
| 2022/08/05 | 1,440 | 1,445 | 1,431 | 1,436 | -7 | -0.5% | 167,300 |
| 2022/08/04 | 1,447 | 1,451 | 1,435 | 1,443 | -3 | -0.2% | 190,000 |
| 2022/08/03 | 1,455 | 1,466 | 1,441 | 1,446 | -1 | -0.1% | 199,300 |
| 2022/08/02 | 1,468 | 1,472 | 1,445 | 1,447 | -32 | -2.2% | 230,000 |
| 2022/08/01 | 1,475 | 1,481 | 1,470 | 1,479 | +9 | +0.6% | 159,500 |
| 2022/07/29 | 1,475 | 1,479 | 1,463 | 1,470 | -11 | -0.7% | 181,700 |
| 2022/07/28 | 1,478 | 1,484 | 1,460 | 1,481 | +3 | +0.2% | 243,200 |
| 2022/07/27 | 1,498 | 1,499 | 1,474 | 1,478 | -26 | -1.7% | 204,100 |
| 2022/07/26 | 1,492 | 1,512 | 1,491 | 1,504 | +11 | +0.7% | 237,700 |
| 2022/07/25 | 1,484 | 1,505 | 1,480 | 1,493 | +4 | +0.3% | 272,100 |
| 2022/07/22 | 1,465 | 1,493 | 1,460 | 1,489 | +35 | +2.4% | 376,800 |
| 2022/07/21 | 1,438 | 1,459 | 1,434 | 1,454 | +15 | +1% | 273,800 |
| 2022/07/20 | 1,444 | 1,447 | 1,431 | 1,439 | +20 | +1.4% | 310,100 |
| 2022/07/19 | 1,447 | 1,449 | 1,403 | 1,419 | -27 | -1.9% | 344,900 |
| 2022/07/15 | 1,440 | 1,460 | 1,440 | 1,446 | +5 | +0.3% | 291,500 |
| 2022/07/14 | 1,433 | 1,442 | 1,431 | 1,441 | +10 | +0.7% | 171,400 |
| 2022/07/13 | 1,430 | 1,445 | 1,423 | 1,431 | ±0 | ±0% | 239,800 |
| 2022/07/12 | 1,439 | 1,445 | 1,425 | 1,431 | -8 | -0.6% | 277,300 |
| 2022/07/11 | 1,424 | 1,453 | 1,421 | 1,439 | +40 | +2.9% | 378,600 |
| 2022/07/08 | 1,394 | 1,414 | 1,388 | 1,399 | +14 | +1% | 354,300 |
| 2022/07/07 | 1,388 | 1,397 | 1,378 | 1,385 | +9 | +0.7% | 212,600 |
| 2022/07/06 | 1,397 | 1,413 | 1,362 | 1,376 | -33 | -2.3% | 431,400 |
| 2022/07/05 | 1,425 | 1,425 | 1,400 | 1,409 | +3 | +0.2% | 315,200 |
| 2022/07/04 | 1,379 | 1,410 | 1,379 | 1,406 | +28 | +2% | 406,100 |
| 2022/07/01 | 1,361 | 1,391 | 1,361 | 1,378 | +15 | +1.1% | 499,900 |
| 2022/06/30 | 1,352 | 1,374 | 1,347 | 1,363 | ±0 | ±0% | 320,000 |
| 2022/06/29 | 1,360 | 1,376 | 1,358 | 1,363 | +3 | +0.2% | 457,600 |
| 2022/06/28 | 1,338 | 1,360 | 1,337 | 1,360 | +32 | +2.4% | 320,900 |
| 2022/06/27 | 1,330 | 1,338 | 1,322 | 1,328 | +8 | +0.6% | 176,600 |
| 2022/06/24 | 1,317 | 1,320 | 1,299 | 1,320 | +11 | +0.8% | 189,900 |
| 2022/06/23 | 1,320 | 1,324 | 1,300 | 1,309 | -12 | -0.9% | 271,800 |
| 2022/06/22 | 1,320 | 1,330 | 1,318 | 1,321 | +1 | +0.1% | 324,000 |
| 2022/06/21 | 1,280 | 1,323 | 1,280 | 1,320 | +45 | +3.5% | 319,800 |
| 2022/06/20 | 1,274 | 1,280 | 1,266 | 1,275 | +2 | +0.2% | 190,000 |
| 2022/06/17 | 1,275 | 1,289 | 1,263 | 1,273 | -7 | -0.5% | 353,000 |
| 2022/06/16 | 1,275 | 1,291 | 1,273 | 1,280 | +17 | +1.3% | 163,600 |
551～
600
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
