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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 2,680 | 2,693.5 | 2,636.5 | 2,657 | -10.5 | -0.4% | 754,800 |
| 2024/02/29 | 2,570 | 2,678.5 | 2,569 | 2,667.5 | +103.5 | +4% | 1,575,200 |
| 2024/02/28 | 2,454.5 | 2,589.5 | 2,453 | 2,564 | +109.5 | +4.5% | 1,277,300 |
| 2024/02/27 | 2,450 | 2,471 | 2,436 | 2,454.5 | -6.5 | -0.3% | 470,100 |
| 2024/02/26 | 2,476 | 2,493 | 2,450 | 2,461 | -14 | -0.6% | 602,200 |
| 2024/02/22 | 2,410.5 | 2,497.5 | 2,410 | 2,475 | +79.5 | +3.3% | 999,400 |
| 2024/02/21 | 2,339.5 | 2,396 | 2,334.5 | 2,395.5 | +68 | +2.9% | 682,300 |
| 2024/02/20 | 2,343 | 2,347.5 | 2,316 | 2,327.5 | -3.5 | -0.2% | 389,900 |
| 2024/02/19 | 2,295 | 2,343.5 | 2,285 | 2,331 | +34.5 | +1.5% | 410,600 |
| 2024/02/16 | 2,294 | 2,321.5 | 2,288.5 | 2,296.5 | +4.5 | +0.2% | 488,300 |
| 2024/02/15 | 2,332 | 2,336 | 2,270 | 2,292 | -29 | -1.2% | 707,600 |
| 2024/02/14 | 2,354 | 2,373 | 2,311.5 | 2,321 | -34 | -1.4% | 521,200 |
| 2024/02/13 | 2,362.5 | 2,368 | 2,318 | 2,355 | +5.5 | +0.2% | 595,600 |
| 2024/02/09 | 2,348 | 2,354 | 2,306 | 2,349.5 | +20.5 | +0.9% | 722,100 |
| 2024/02/08 | 2,385.5 | 2,395 | 2,326.5 | 2,329 | -50.5 | -2.1% | 1,033,800 |
| 2024/02/07 | 2,343 | 2,387 | 2,291 | 2,379.5 | -63.5 | -2.6% | 2,005,000 |
| 2024/02/06 | 2,430 | 2,459.5 | 2,396.5 | 2,443 | +32.5 | +1.3% | 1,200,900 |
| 2024/02/05 | 2,399 | 2,414.5 | 2,375.5 | 2,410.5 | +29.5 | +1.2% | 705,700 |
| 2024/02/02 | 2,399 | 2,399.5 | 2,361.5 | 2,381 | -4 | -0.2% | 701,100 |
| 2024/02/01 | 2,400 | 2,417.5 | 2,380.5 | 2,385 | -48.5 | -2% | 795,600 |
| 2024/01/31 | 2,420.5 | 2,433.5 | 2,387 | 2,433.5 | +13 | +0.5% | 785,500 |
| 2024/01/30 | 2,488 | 2,490 | 2,416 | 2,420.5 | -68 | -2.7% | 1,193,800 |
| 2024/01/29 | 2,525.5 | 2,546.5 | 2,475.5 | 2,488.5 | -23 | -0.9% | 1,017,200 |
| 2024/01/26 | 2,530 | 2,577.5 | 2,499 | 2,511.5 | +3 | +0.1% | 726,300 |
| 2024/01/25 | 2,490 | 2,528 | 2,470.5 | 2,508.5 | +14 | +0.6% | 455,800 |
| 2024/01/24 | 2,557.5 | 2,568.5 | 2,481 | 2,494.5 | -77 | -3% | 577,400 |
| 2024/01/23 | 2,534 | 2,595 | 2,533 | 2,571.5 | +44.5 | +1.8% | 522,000 |
| 2024/01/22 | 2,510 | 2,542.5 | 2,501 | 2,527 | +43 | +1.7% | 554,300 |
| 2024/01/19 | 2,500 | 2,504.5 | 2,468 | 2,484 | -2 | -0.1% | 376,200 |
| 2024/01/18 | 2,510 | 2,528.5 | 2,468 | 2,486 | -1.5 | -0.1% | 390,800 |
| 2024/01/17 | 2,500 | 2,521.5 | 2,487 | 2,487.5 | +4 | +0.2% | 458,300 |
| 2024/01/16 | 2,498 | 2,519.5 | 2,468.5 | 2,483.5 | -11 | -0.4% | 438,100 |
| 2024/01/15 | 2,470.5 | 2,518 | 2,470.5 | 2,494.5 | +42.5 | +1.7% | 581,000 |
| 2024/01/12 | 2,432 | 2,479 | 2,431 | 2,452 | +32 | +1.3% | 711,100 |
| 2024/01/11 | 2,398 | 2,426 | 2,391 | 2,420 | +52 | +2.2% | 679,400 |
| 2024/01/10 | 2,310 | 2,373 | 2,304 | 2,368 | +66 | +2.9% | 531,700 |
| 2024/01/09 | 2,274.5 | 2,329 | 2,265.5 | 2,302 | +41.5 | +1.8% | 589,800 |
| 2024/01/05 | 2,250 | 2,277 | 2,238 | 2,260.5 | +21.5 | +1% | 359,900 |
| 2024/01/04 | 2,221 | 2,239 | 2,176.5 | 2,239 | +6.5 | +0.3% | 367,600 |
| 2023/12/29 | 2,218 | 2,233.5 | 2,208.5 | 2,232.5 | +9 | +0.4% | 391,700 |
| 2023/12/28 | 2,248 | 2,250.5 | 2,215 | 2,223.5 | -37.5 | -1.7% | 303,400 |
| 2023/12/27 | 2,265.5 | 2,269 | 2,239 | 2,261 | -5 | -0.2% | 359,500 |
| 2023/12/26 | 2,260.5 | 2,266 | 2,245.5 | 2,266 | +9.5 | +0.4% | 232,600 |
| 2023/12/25 | 2,264 | 2,278.5 | 2,247 | 2,256.5 | -4 | -0.2% | 241,500 |
| 2023/12/22 | 2,236.5 | 2,283.5 | 2,233 | 2,260.5 | +24.5 | +1.1% | 362,100 |
| 2023/12/21 | 2,210 | 2,243.5 | 2,201 | 2,236 | -5 | -0.2% | 331,800 |
| 2023/12/20 | 2,276 | 2,282 | 2,235 | 2,241 | -22 | -1% | 425,600 |
| 2023/12/19 | 2,205 | 2,265 | 2,190 | 2,263 | +59.5 | +2.7% | 486,800 |
| 2023/12/18 | 2,120 | 2,213.5 | 2,115 | 2,203.5 | +73 | +3.4% | 530,800 |
| 2023/12/15 | 2,133 | 2,141 | 2,110 | 2,130.5 | -4 | -0.2% | 449,200 |
51～
100
件表示中 / 3456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 | 273,800円 | +10.4% | +9.5% | 1.75% | 19.84倍 | 2.48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 | 347,600円 | +0.5% | +23.6% | 2.13% | 16.85倍 | 1.12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 | 265,100円 | +8.0% | -1.9% | 2.87% | 14.04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 | 320,000円 | +5.0% | +56.0% | 2.75% | 16.84倍 | 0.94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 |
| オカムラ | 225,500円 | +3.9% | +1.0% | 3.99% | 10.17倍 | 1.24倍 |
|
オフィス家具首位級、コクヨと双璧。小売店舗用什器も展開。商品開発力に強み。アジア注力 |
市場注目の銘柄
チャート関連のコラム
