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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,278 | 1,288 | 1,262 | 1,263 | -17 | -1.3% | 171,700 |
| 2022/06/14 | 1,263 | 1,284 | 1,261 | 1,280 | -8 | -0.6% | 242,200 |
| 2022/06/13 | 1,277 | 1,293 | 1,273 | 1,288 | -1 | -0.1% | 170,500 |
| 2022/06/10 | 1,297 | 1,297 | 1,283 | 1,289 | -23 | -1.8% | 324,500 |
| 2022/06/09 | 1,330 | 1,330 | 1,312 | 1,312 | -23 | -1.7% | 258,500 |
| 2022/06/08 | 1,334 | 1,342 | 1,326 | 1,335 | +25 | +1.9% | 293,700 |
| 2022/06/07 | 1,320 | 1,320 | 1,310 | 1,310 | -6 | -0.5% | 168,300 |
| 2022/06/06 | 1,287 | 1,320 | 1,287 | 1,316 | +25 | +1.9% | 290,100 |
| 2022/06/03 | 1,301 | 1,301 | 1,285 | 1,291 | -11 | -0.8% | 184,900 |
| 2022/06/02 | 1,295 | 1,305 | 1,285 | 1,302 | +5 | +0.4% | 213,100 |
| 2022/06/01 | 1,281 | 1,300 | 1,280 | 1,297 | +13 | +1% | 221,800 |
| 2022/05/31 | 1,290 | 1,298 | 1,283 | 1,284 | -8 | -0.6% | 295,500 |
| 2022/05/30 | 1,292 | 1,297 | 1,282 | 1,292 | ±0 | ±0% | 464,800 |
| 2022/05/27 | 1,280 | 1,295 | 1,274 | 1,292 | +40 | +3.2% | 375,900 |
| 2022/05/26 | 1,262 | 1,280 | 1,252 | 1,252 | +1 | +0.1% | 224,300 |
| 2022/05/25 | 1,280 | 1,280 | 1,251 | 1,251 | -27 | -2.1% | 236,000 |
| 2022/05/24 | 1,265 | 1,287 | 1,260 | 1,278 | +7 | +0.6% | 274,400 |
| 2022/05/23 | 1,253 | 1,273 | 1,250 | 1,271 | +30 | +2.4% | 393,800 |
| 2022/05/20 | 1,234 | 1,246 | 1,234 | 1,241 | -3 | -0.2% | 209,300 |
| 2022/05/19 | 1,201 | 1,248 | 1,200 | 1,244 | +16 | +1.3% | 331,100 |
| 2022/05/18 | 1,230 | 1,230 | 1,214 | 1,228 | +4 | +0.3% | 192,700 |
| 2022/05/17 | 1,185 | 1,230 | 1,181 | 1,224 | +11 | +0.9% | 233,100 |
| 2022/05/16 | 1,235 | 1,237 | 1,201 | 1,213 | -9 | -0.7% | 197,200 |
| 2022/05/13 | 1,237 | 1,252 | 1,219 | 1,222 | -8 | -0.7% | 453,900 |
| 2022/05/12 | 1,191 | 1,243 | 1,184 | 1,230 | +55 | +4.7% | 765,200 |
| 2022/05/11 | 1,151 | 1,180 | 1,129 | 1,175 | +29 | +2.5% | 736,700 |
| 2022/05/10 | 1,176 | 1,176 | 1,135 | 1,146 | -49 | -4.1% | 813,200 |
| 2022/05/09 | 1,203 | 1,213 | 1,188 | 1,195 | -22 | -1.8% | 451,700 |
| 2022/05/06 | 1,230 | 1,233 | 1,214 | 1,217 | -10 | -0.8% | 345,700 |
| 2022/05/02 | 1,230 | 1,241 | 1,215 | 1,227 | -11 | -0.9% | 253,700 |
| 2022/04/28 | 1,209 | 1,238 | 1,198 | 1,238 | +48 | +4% | 316,200 |
| 2022/04/27 | 1,188 | 1,199 | 1,186 | 1,190 | -28 | -2.3% | 459,300 |
| 2022/04/26 | 1,215 | 1,223 | 1,209 | 1,218 | +18 | +1.5% | 215,100 |
| 2022/04/25 | 1,198 | 1,212 | 1,196 | 1,200 | -21 | -1.7% | 294,900 |
| 2022/04/22 | 1,221 | 1,224 | 1,209 | 1,221 | -12 | -1% | 171,500 |
| 2022/04/21 | 1,245 | 1,253 | 1,233 | 1,233 | -11 | -0.9% | 249,000 |
| 2022/04/20 | 1,242 | 1,244 | 1,231 | 1,244 | +14 | +1.1% | 215,900 |
| 2022/04/19 | 1,232 | 1,234 | 1,221 | 1,230 | +6 | +0.5% | 175,600 |
| 2022/04/18 | 1,220 | 1,229 | 1,206 | 1,224 | -3 | -0.2% | 259,800 |
| 2022/04/15 | 1,210 | 1,229 | 1,207 | 1,227 | +16 | +1.3% | 284,800 |
| 2022/04/14 | 1,181 | 1,212 | 1,181 | 1,211 | +24 | +2% | 256,900 |
| 2022/04/13 | 1,177 | 1,187 | 1,164 | 1,187 | +7 | +0.6% | 327,500 |
| 2022/04/12 | 1,205 | 1,210 | 1,177 | 1,180 | -32 | -2.6% | 319,100 |
| 2022/04/11 | 1,220 | 1,224 | 1,209 | 1,212 | -5 | -0.4% | 166,900 |
| 2022/04/08 | 1,230 | 1,236 | 1,206 | 1,217 | +1 | +0.1% | 366,700 |
| 2022/04/07 | 1,207 | 1,222 | 1,201 | 1,216 | -3 | -0.2% | 344,900 |
| 2022/04/06 | 1,241 | 1,244 | 1,216 | 1,219 | -23 | -1.9% | 286,900 |
| 2022/04/05 | 1,240 | 1,247 | 1,229 | 1,242 | +9 | +0.7% | 320,300 |
| 2022/04/04 | 1,216 | 1,236 | 1,212 | 1,233 | +13 | +1.1% | 241,700 |
| 2022/04/01 | 1,202 | 1,222 | 1,195 | 1,220 | -1 | -0.1% | 346,800 |
601～
650
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
