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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,221 | 1,248 | 1,217 | 1,221 | -13 | -1.1% | 440,500 |
| 2022/03/30 | 1,242 | 1,268 | 1,227 | 1,234 | -54 | -4.2% | 845,800 |
| 2022/03/29 | 1,312 | 1,317 | 1,281 | 1,288 | +17 | +1.3% | 1,178,800 |
| 2022/03/28 | 1,258 | 1,280 | 1,251 | 1,271 | +25 | +2% | 435,900 |
| 2022/03/25 | 1,247 | 1,258 | 1,245 | 1,246 | +11 | +0.9% | 335,500 |
| 2022/03/24 | 1,218 | 1,235 | 1,215 | 1,235 | +11 | +0.9% | 369,700 |
| 2022/03/23 | 1,218 | 1,224 | 1,210 | 1,224 | +10 | +0.8% | 384,400 |
| 2022/03/22 | 1,227 | 1,232 | 1,209 | 1,214 | -2 | -0.2% | 410,000 |
| 2022/03/18 | 1,218 | 1,224 | 1,207 | 1,216 | -7 | -0.6% | 668,700 |
| 2022/03/17 | 1,230 | 1,236 | 1,207 | 1,223 | +11 | +0.9% | 433,800 |
| 2022/03/16 | 1,218 | 1,221 | 1,207 | 1,212 | +5 | +0.4% | 345,900 |
| 2022/03/15 | 1,200 | 1,222 | 1,200 | 1,207 | +7 | +0.6% | 250,500 |
| 2022/03/14 | 1,200 | 1,214 | 1,200 | 1,200 | +5 | +0.4% | 233,600 |
| 2022/03/11 | 1,188 | 1,198 | 1,181 | 1,195 | -8 | -0.7% | 328,300 |
| 2022/03/10 | 1,186 | 1,210 | 1,185 | 1,203 | +47 | +4.1% | 271,300 |
| 2022/03/09 | 1,171 | 1,175 | 1,152 | 1,156 | -12 | -1% | 264,500 |
| 2022/03/08 | 1,180 | 1,190 | 1,164 | 1,168 | -27 | -2.3% | 324,600 |
| 2022/03/07 | 1,201 | 1,208 | 1,182 | 1,195 | -16 | -1.3% | 316,300 |
| 2022/03/04 | 1,220 | 1,222 | 1,201 | 1,211 | -11 | -0.9% | 347,000 |
| 2022/03/03 | 1,231 | 1,234 | 1,218 | 1,222 | +10 | +0.8% | 329,000 |
| 2022/03/02 | 1,232 | 1,239 | 1,211 | 1,212 | -45 | -3.6% | 359,600 |
| 2022/03/01 | 1,268 | 1,274 | 1,257 | 1,257 | +1 | +0.1% | 271,700 |
| 2022/02/28 | 1,235 | 1,258 | 1,227 | 1,256 | +26 | +2.1% | 449,500 |
| 2022/02/25 | 1,238 | 1,247 | 1,212 | 1,230 | -10 | -0.8% | 442,000 |
| 2022/02/24 | 1,256 | 1,264 | 1,234 | 1,240 | -25 | -2% | 619,600 |
| 2022/02/22 | 1,251 | 1,272 | 1,243 | 1,265 | -2 | -0.2% | 413,400 |
| 2022/02/21 | 1,268 | 1,280 | 1,251 | 1,267 | -16 | -1.2% | 315,100 |
| 2022/02/18 | 1,273 | 1,294 | 1,271 | 1,283 | -1 | -0.1% | 291,400 |
| 2022/02/17 | 1,297 | 1,305 | 1,263 | 1,284 | -12 | -0.9% | 365,600 |
| 2022/02/16 | 1,289 | 1,298 | 1,277 | 1,296 | +8 | +0.6% | 325,500 |
| 2022/02/15 | 1,289 | 1,313 | 1,274 | 1,288 | +6 | +0.5% | 672,400 |
| 2022/02/14 | 1,242 | 1,286 | 1,240 | 1,282 | +5 | +0.4% | 512,600 |
| 2022/02/10 | 1,267 | 1,278 | 1,237 | 1,277 | +11 | +0.9% | 676,400 |
| 2022/02/09 | 1,255 | 1,273 | 1,236 | 1,266 | +22 | +1.8% | 853,000 |
| 2022/02/08 | 1,224 | 1,274 | 1,215 | 1,244 | +80 | +6.9% | 2,247,300 |
| 2022/02/07 | 1,147 | 1,164 | 1,141 | 1,164 | +26 | +2.3% | 415,200 |
| 2022/02/04 | 1,130 | 1,140 | 1,124 | 1,138 | +8 | +0.7% | 193,200 |
| 2022/02/03 | 1,120 | 1,134 | 1,120 | 1,130 | +3 | +0.3% | 165,000 |
| 2022/02/02 | 1,115 | 1,128 | 1,115 | 1,127 | +8 | +0.7% | 193,400 |
| 2022/02/01 | 1,125 | 1,129 | 1,118 | 1,119 | +4 | +0.4% | 206,800 |
| 2022/01/31 | 1,095 | 1,118 | 1,091 | 1,115 | +26 | +2.4% | 277,600 |
| 2022/01/28 | 1,073 | 1,101 | 1,073 | 1,089 | +34 | +3.2% | 264,700 |
| 2022/01/27 | 1,100 | 1,102 | 1,050 | 1,055 | -51 | -4.6% | 591,900 |
| 2022/01/26 | 1,103 | 1,118 | 1,103 | 1,106 | -7 | -0.6% | 179,300 |
| 2022/01/25 | 1,132 | 1,132 | 1,105 | 1,113 | -19 | -1.7% | 197,200 |
| 2022/01/24 | 1,113 | 1,133 | 1,109 | 1,132 | +20 | +1.8% | 211,400 |
| 2022/01/21 | 1,099 | 1,113 | 1,084 | 1,112 | -2 | -0.2% | 315,700 |
| 2022/01/20 | 1,115 | 1,131 | 1,106 | 1,114 | +1 | +0.1% | 252,400 |
| 2022/01/19 | 1,138 | 1,147 | 1,110 | 1,113 | -32 | -2.8% | 355,500 |
| 2022/01/18 | 1,150 | 1,159 | 1,138 | 1,145 | +2 | +0.2% | 269,100 |
651～
700
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
