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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,115 | 3,152 | 3,104 | 3,149 | +43 | +1.4% | 293,500 |
| 2024/06/25 | 3,093 | 3,125 | 3,087 | 3,106 | +24 | +0.8% | 258,600 |
| 2024/06/24 | 3,061 | 3,108 | 3,049 | 3,082 | -6 | -0.2% | 320,000 |
| 2024/06/21 | 3,121 | 3,155 | 3,085 | 3,088 | -6 | -0.2% | 507,100 |
| 2024/06/20 | 3,061 | 3,104 | 3,057 | 3,094 | +29 | +0.9% | 225,300 |
| 2024/06/19 | 3,078 | 3,102 | 3,047 | 3,065 | -19 | -0.6% | 245,400 |
| 2024/06/18 | 3,113 | 3,128 | 3,043 | 3,084 | +5 | +0.2% | 347,200 |
| 2024/06/17 | 3,138 | 3,149 | 3,062 | 3,079 | -76 | -2.4% | 434,200 |
| 2024/06/14 | 3,070 | 3,159 | 3,058 | 3,155 | +64 | +2.1% | 618,900 |
| 2024/06/13 | 3,071 | 3,136 | 3,056 | 3,091 | +39 | +1.3% | 648,500 |
| 2024/06/12 | 3,030 | 3,064 | 3,020 | 3,052 | +21 | +0.7% | 340,400 |
| 2024/06/11 | 3,020 | 3,085 | 3,020 | 3,031 | +31 | +1% | 532,500 |
| 2024/06/10 | 2,960 | 3,004 | 2,940 | 3,000 | +33 | +1.1% | 435,600 |
| 2024/06/07 | 2,905 | 2,980 | 2,891.5 | 2,967 | +62.5 | +2.2% | 434,500 |
| 2024/06/06 | 2,929.5 | 2,942.5 | 2,900.5 | 2,904.5 | -4.5 | -0.2% | 363,400 |
| 2024/06/05 | 2,935 | 2,947 | 2,893.5 | 2,909 | -25 | -0.9% | 381,800 |
| 2024/06/04 | 2,885 | 2,942 | 2,880.5 | 2,934 | +37 | +1.3% | 444,600 |
| 2024/06/03 | 2,875 | 2,898 | 2,853 | 2,897 | +45 | +1.6% | 361,100 |
| 2024/05/31 | 2,847 | 2,865.5 | 2,826 | 2,852 | +26.5 | +0.9% | 646,800 |
| 2024/05/30 | 2,829 | 2,853.5 | 2,765.5 | 2,825.5 | +46.5 | +1.7% | 518,800 |
| 2024/05/29 | 2,799.5 | 2,851.5 | 2,777.5 | 2,779 | +52.5 | +1.9% | 669,100 |
| 2024/05/28 | 2,819 | 2,838 | 2,726 | 2,726.5 | -92.5 | -3.3% | 469,800 |
| 2024/05/27 | 2,775.5 | 2,821 | 2,755.5 | 2,819 | +93.5 | +3.4% | 523,400 |
| 2024/05/24 | 2,656 | 2,747 | 2,656 | 2,725.5 | +47 | +1.8% | 495,600 |
| 2024/05/23 | 2,669 | 2,681.5 | 2,615 | 2,678.5 | +11.5 | +0.4% | 404,800 |
| 2024/05/22 | 2,718 | 2,722.5 | 2,649.5 | 2,667 | -76 | -2.8% | 438,500 |
| 2024/05/21 | 2,722 | 2,791.5 | 2,705.5 | 2,743 | +21 | +0.8% | 540,200 |
| 2024/05/20 | 2,743.5 | 2,747 | 2,702.5 | 2,722 | -27 | -1% | 432,400 |
| 2024/05/17 | 2,710 | 2,752 | 2,688 | 2,749 | +12 | +0.4% | 622,300 |
| 2024/05/16 | 2,724 | 2,785 | 2,710 | 2,737 | +17.5 | +0.6% | 718,200 |
| 2024/05/15 | 2,745 | 2,817.5 | 2,604.5 | 2,719.5 | +8 | +0.3% | 1,219,800 |
| 2024/05/14 | 2,660 | 2,713 | 2,652.5 | 2,711.5 | +31 | +1.2% | 624,800 |
| 2024/05/13 | 2,700.5 | 2,737 | 2,666 | 2,680.5 | -13.5 | -0.5% | 721,100 |
| 2024/05/10 | 2,650 | 2,699 | 2,627 | 2,694 | +43 | +1.6% | 426,100 |
| 2024/05/09 | 2,630 | 2,672.5 | 2,615.5 | 2,651 | +27.5 | +1% | 338,000 |
| 2024/05/08 | 2,652.5 | 2,655 | 2,591.5 | 2,623.5 | -12.5 | -0.5% | 457,200 |
| 2024/05/07 | 2,611 | 2,636 | 2,588.5 | 2,636 | -16 | -0.6% | 552,200 |
| 2024/05/02 | 2,710 | 2,722.5 | 2,643 | 2,652 | +142 | +5.7% | 2,054,400 |
| 2024/05/01 | 2,528.5 | 2,528.5 | 2,495.5 | 2,510 | -19 | -0.8% | 218,800 |
| 2024/04/30 | 2,551.5 | 2,559 | 2,501 | 2,529 | -18 | -0.7% | 352,500 |
| 2024/04/26 | 2,510 | 2,551 | 2,493.5 | 2,547 | +34.5 | +1.4% | 292,800 |
| 2024/04/25 | 2,555 | 2,560.5 | 2,512.5 | 2,512.5 | -40 | -1.6% | 247,000 |
| 2024/04/24 | 2,540 | 2,582 | 2,522.5 | 2,552.5 | +48.5 | +1.9% | 341,100 |
| 2024/04/23 | 2,506 | 2,526.5 | 2,485 | 2,504 | +9.5 | +0.4% | 213,600 |
| 2024/04/22 | 2,491 | 2,505.5 | 2,465 | 2,494.5 | +30 | +1.2% | 342,000 |
| 2024/04/19 | 2,528 | 2,532.5 | 2,433 | 2,464.5 | -90 | -3.5% | 553,800 |
| 2024/04/18 | 2,531 | 2,579.5 | 2,515 | 2,554.5 | +2.5 | +0.1% | 289,400 |
| 2024/04/17 | 2,551 | 2,585.5 | 2,537 | 2,552 | -18.5 | -0.7% | 314,100 |
| 2024/04/16 | 2,600 | 2,601 | 2,556 | 2,570.5 | -64.5 | -2.4% | 367,400 |
| 2024/04/15 | 2,640 | 2,652 | 2,611.5 | 2,635 | -27 | -1% | 247,000 |
101～
150
件表示中 / 3585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 | 396,900円 | +15.2% | +26.4% | 1.41% | 24.54倍 | 3.62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 | 400,400円 | +2.5% | +6.9% | 1.20% | 17.04倍 | 0.85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 | 107,800円 | -0.6% | -29.6% | 2.35% | 29.25倍 | 1.09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 | 282,200円 | +2.8% | -9.6% | 2.69% | 14.95倍 | 1.20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 | 304,500円 | +12.2% | +110.6% | 3.28% | 12.26倍 | 0.83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
