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 |
|---|---|---|---|---|---|---|---|
| 2024/11/07 | 4,240 | 4,249 | 4,071 | 4,200 | -15 | -0.4% | 696,400 |
| 2024/11/06 | 4,136 | 4,239 | 4,124 | 4,215 | +99 | +2.4% | 514,100 |
| 2024/11/05 | 4,098 | 4,169 | 4,068 | 4,116 | +18 | +0.4% | 480,000 |
| 2024/11/01 | 4,033 | 4,128 | 4,027 | 4,098 | +35 | +0.9% | 648,000 |
| 2024/10/31 | 3,950 | 4,093 | 3,925 | 4,063 | +93 | +2.3% | 941,000 |
| 2024/10/30 | 4,000 | 4,068 | 3,900 | 3,970 | +65 | +1.7% | 2,260,900 |
| 2024/10/29 | 3,909 | 3,931 | 3,883 | 3,905 | -2 | -0.1% | 283,100 |
| 2024/10/28 | 3,839 | 3,920 | 3,819 | 3,907 | +52 | +1.3% | 428,500 |
| 2024/10/25 | 3,860 | 3,885 | 3,834 | 3,855 | +34 | +0.9% | 626,700 |
| 2024/10/24 | 3,800 | 3,855 | 3,785 | 3,821 | +14 | +0.4% | 405,200 |
| 2024/10/23 | 3,875 | 3,892 | 3,800 | 3,807 | -85 | -2.2% | 566,600 |
| 2024/10/22 | 3,947 | 3,981 | 3,860 | 3,892 | -55 | -1.4% | 521,700 |
| 2024/10/21 | 3,951 | 3,967 | 3,912 | 3,947 | -4 | -0.1% | 381,400 |
| 2024/10/18 | 3,977 | 3,989 | 3,950 | 3,951 | -30 | -0.8% | 391,700 |
| 2024/10/17 | 4,057 | 4,057 | 3,962 | 3,981 | -78 | -1.9% | 591,400 |
| 2024/10/16 | 4,054 | 4,145 | 4,043 | 4,059 | -16 | -0.4% | 487,500 |
| 2024/10/15 | 4,080 | 4,090 | 4,037 | 4,075 | +17 | +0.4% | 520,300 |
| 2024/10/11 | 4,004 | 4,068 | 4,001 | 4,058 | +48 | +1.2% | 471,500 |
| 2024/10/10 | 4,092 | 4,093 | 3,980 | 4,010 | -100 | -2.4% | 655,800 |
| 2024/10/09 | 4,120 | 4,153 | 4,076 | 4,110 | +60 | +1.5% | 510,700 |
| 2024/10/08 | 4,020 | 4,068 | 4,005 | 4,050 | +12 | +0.3% | 469,200 |
| 2024/10/07 | 3,998 | 4,057 | 3,960 | 4,038 | +70 | +1.8% | 623,200 |
| 2024/10/04 | 3,865 | 3,970 | 3,857 | 3,968 | +85 | +2.2% | 483,000 |
| 2024/10/03 | 3,934 | 3,944 | 3,823 | 3,883 | +14 | +0.4% | 568,100 |
| 2024/10/02 | 3,963 | 3,990 | 3,857 | 3,869 | -125 | -3.1% | 672,400 |
| 2024/10/01 | 3,930 | 3,997 | 3,912 | 3,994 | +82 | +2.1% | 519,700 |
| 2024/09/30 | 3,798 | 3,952 | 3,754 | 3,912 | -17 | -0.4% | 780,100 |
| 2024/09/27 | 3,925 | 3,980 | 3,916 | 3,929 | -63 | -1.6% | 683,400 |
| 2024/09/26 | 3,916 | 3,992 | 3,892 | 3,992 | +131 | +3.4% | 753,300 |
| 2024/09/25 | 3,935 | 3,935 | 3,823 | 3,861 | -95 | -2.4% | 801,100 |
| 2024/09/24 | 3,965 | 3,994 | 3,940 | 3,956 | +45 | +1.2% | 552,600 |
| 2024/09/20 | 3,895 | 3,930 | 3,859 | 3,911 | +63 | +1.6% | 822,200 |
| 2024/09/19 | 3,831 | 3,880 | 3,814 | 3,848 | +35 | +0.9% | 562,900 |
| 2024/09/18 | 3,839 | 3,885 | 3,776 | 3,813 | -40 | -1% | 572,700 |
| 2024/09/17 | 3,800 | 3,853 | 3,772 | 3,853 | +108 | +2.9% | 733,800 |
| 2024/09/13 | 3,781 | 3,847 | 3,735 | 3,745 | +17 | +0.5% | 880,600 |
| 2024/09/12 | 3,729 | 3,743 | 3,688 | 3,728 | +151 | +4.2% | 547,900 |
| 2024/09/11 | 3,701 | 3,733 | 3,553 | 3,577 | -103 | -2.8% | 739,600 |
| 2024/09/10 | 3,595 | 3,694 | 3,580 | 3,680 | +107 | +3% | 671,300 |
| 2024/09/09 | 3,420 | 3,578 | 3,420 | 3,573 | +54 | +1.5% | 562,400 |
| 2024/09/06 | 3,542 | 3,646 | 3,503 | 3,519 | +24 | +0.7% | 748,100 |
| 2024/09/05 | 3,480 | 3,515 | 3,445 | 3,495 | +18 | +0.5% | 373,600 |
| 2024/09/04 | 3,378 | 3,532 | 3,375 | 3,477 | +27 | +0.8% | 728,900 |
| 2024/09/03 | 3,400 | 3,452 | 3,392 | 3,450 | +56 | +1.6% | 336,700 |
| 2024/09/02 | 3,452 | 3,453 | 3,343 | 3,394 | -65 | -1.9% | 502,100 |
| 2024/08/30 | 3,430 | 3,547 | 3,413 | 3,459 | +149 | +4.5% | 1,383,800 |
| 2024/08/29 | 3,280 | 3,310 | 3,255 | 3,310 | +3 | +0.1% | 287,600 |
| 2024/08/28 | 3,299 | 3,354 | 3,282 | 3,307 | +33 | +1% | 498,500 |
| 2024/08/27 | 3,238 | 3,276 | 3,233 | 3,274 | +38 | +1.2% | 293,800 |
| 2024/08/26 | 3,177 | 3,237 | 3,155 | 3,236 | +59 | +1.9% | 316,100 |
101～
150
件表示中 / 3675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 | 302,000円 | +15.2% | +26.4% | 1.85% | 18.67倍 | 2.75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 | 100,700円 | -0.6% | -46.8% | 2.52% | 33.79倍 | 0.94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 | 256,100円 | +8.2% | +0.4% | 3.55% | 14.44倍 | 1.11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 |
| ピジョン | 166,500円 | +5.3% | -2.9% | 4.56% | 23.70倍 | 2.45倍 |
|
育児用品で国内トップ。哺乳瓶発祥。小物に強い。近年はベビーカーにも注力。中国で高シェア |
| ヨネックス | 210,100円 | +15.1% | +7.4% | 1.00% | 17.95倍 | 2.64倍 |
|
バドミントン用品世界大手。テニスが第２の柱。高額ラケットは新潟で生産。中国事業が急成長 |
市場注目の銘柄
チャート関連のコラム
