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 |
|---|---|---|---|---|---|---|---|
| 2018/12/17 | 1,277 | 1,291 | 1,258 | 1,258 | -29 | -2.3% | 544,000 |
| 2018/12/14 | 1,301 | 1,316 | 1,278 | 1,287 | -25 | -1.9% | 403,500 |
| 2018/12/13 | 1,281 | 1,316 | 1,281 | 1,312 | +44 | +3.5% | 622,100 |
| 2018/12/12 | 1,259 | 1,281 | 1,237 | 1,268 | +6 | +0.5% | 973,800 |
| 2018/12/11 | 1,331 | 1,334 | 1,253 | 1,262 | -75 | -5.6% | 1,008,300 |
| 2018/12/10 | 1,342 | 1,357 | 1,327 | 1,337 | -19 | -1.4% | 544,100 |
| 2018/12/07 | 1,337 | 1,360 | 1,325 | 1,356 | +30 | +2.3% | 633,800 |
| 2018/12/06 | 1,336 | 1,341 | 1,317 | 1,326 | -11 | -0.8% | 710,800 |
| 2018/12/05 | 1,335 | 1,350 | 1,321 | 1,337 | -23 | -1.7% | 718,300 |
| 2018/12/04 | 1,385 | 1,393 | 1,358 | 1,360 | -28 | -2% | 674,200 |
| 2018/12/03 | 1,418 | 1,420 | 1,378 | 1,388 | -28 | -2% | 826,400 |
| 2018/11/30 | 1,415 | 1,427 | 1,408 | 1,416 | -1 | -0.1% | 757,300 |
| 2018/11/29 | 1,420 | 1,444 | 1,411 | 1,417 | +2 | +0.1% | 934,400 |
| 2018/11/28 | 1,369 | 1,417 | 1,368 | 1,415 | +49 | +3.6% | 1,297,900 |
| 2018/11/27 | 1,372 | 1,384 | 1,353 | 1,366 | +9 | +0.7% | 750,100 |
| 2018/11/26 | 1,331 | 1,360 | 1,328 | 1,357 | +41 | +3.1% | 743,200 |
| 2018/11/22 | 1,325 | 1,327 | 1,290 | 1,316 | -4 | -0.3% | 498,000 |
| 2018/11/21 | 1,293 | 1,324 | 1,292 | 1,320 | +3 | +0.2% | 679,500 |
| 2018/11/20 | 1,310 | 1,340 | 1,309 | 1,317 | +25 | +1.9% | 1,057,100 |
| 2018/11/19 | 1,272 | 1,305 | 1,262 | 1,292 | +23 | +1.8% | 787,900 |
| 2018/11/16 | 1,277 | 1,298 | 1,259 | 1,269 | -16 | -1.2% | 907,100 |
| 2018/11/15 | 1,311 | 1,311 | 1,281 | 1,285 | -45 | -3.4% | 1,139,200 |
| 2018/11/14 | 1,270 | 1,336 | 1,257 | 1,330 | +62 | +4.9% | 1,209,900 |
| 2018/11/13 | 1,251 | 1,272 | 1,216 | 1,268 | -27 | -2.1% | 1,081,200 |
| 2018/11/12 | 1,315 | 1,329 | 1,290 | 1,295 | -32 | -2.4% | 802,900 |
| 2018/11/09 | 1,335 | 1,347 | 1,321 | 1,327 | -5 | -0.4% | 704,900 |
| 2018/11/08 | 1,322 | 1,335 | 1,312 | 1,332 | +30 | +2.3% | 772,600 |
| 2018/11/07 | 1,303 | 1,327 | 1,298 | 1,302 | +1 | +0.1% | 1,136,200 |
| 2018/11/06 | 1,305 | 1,312 | 1,294 | 1,301 | -4 | -0.3% | 693,700 |
| 2018/11/05 | 1,301 | 1,313 | 1,290 | 1,305 | +7 | +0.5% | 788,500 |
| 2018/11/02 | 1,289 | 1,307 | 1,281 | 1,298 | +9 | +0.7% | 1,119,200 |
| 2018/11/01 | 1,307 | 1,312 | 1,282 | 1,289 | -28 | -2.1% | 997,300 |
| 2018/10/31 | 1,315 | 1,327 | 1,296 | 1,317 | +16 | +1.2% | 1,254,500 |
| 2018/10/30 | 1,294 | 1,306 | 1,279 | 1,301 | +10 | +0.8% | 1,252,500 |
| 2018/10/29 | 1,239 | 1,316 | 1,231 | 1,291 | +63 | +5.1% | 2,551,000 |
| 2018/10/26 | 1,230 | 1,269 | 1,217 | 1,228 | +66 | +5.7% | 3,432,200 |
| 2018/10/25 | 1,170 | 1,187 | 1,160 | 1,162 | -29 | -2.4% | 1,258,800 |
| 2018/10/24 | 1,175 | 1,195 | 1,165 | 1,191 | +26 | +2.2% | 912,500 |
| 2018/10/23 | 1,190 | 1,201 | 1,164 | 1,165 | -35 | -2.9% | 807,000 |
| 2018/10/22 | 1,194 | 1,211 | 1,184 | 1,200 | +19 | +1.6% | 947,200 |
| 2018/10/19 | 1,190 | 1,194 | 1,169 | 1,181 | -16 | -1.3% | 813,800 |
| 2018/10/18 | 1,168 | 1,200 | 1,167 | 1,197 | +33 | +2.8% | 892,200 |
| 2018/10/17 | 1,160 | 1,175 | 1,147 | 1,164 | +14 | +1.2% | 909,100 |
| 2018/10/16 | 1,134 | 1,152 | 1,129 | 1,150 | +16 | +1.4% | 532,200 |
| 2018/10/15 | 1,137 | 1,154 | 1,124 | 1,134 | -5 | -0.4% | 1,017,600 |
| 2018/10/12 | 1,127 | 1,157 | 1,126 | 1,139 | +2 | +0.2% | 856,500 |
| 2018/10/11 | 1,141 | 1,162 | 1,125 | 1,137 | -55 | -4.6% | 1,278,300 |
| 2018/10/10 | 1,170 | 1,203 | 1,152 | 1,192 | +32 | +2.8% | 1,242,800 |
| 2018/10/09 | 1,214 | 1,216 | 1,160 | 1,160 | -54 | -4.4% | 1,616,100 |
| 2018/10/05 | 1,170 | 1,230 | 1,170 | 1,214 | +43 | +3.7% | 2,025,300 |
1601～
1650
件表示中 / 3740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 | 325,100円 | +3.9% | -9.3% | 1.97% | 20.59倍 | 2.71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 | 103,100円 | -1.5% | +80.3% | 2.52% | 16.41倍 | 1.04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 | 89,800円 | +8.2% | +0.4% | 2.53% | 19.98倍 | 1.54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 |
| ヨネックス | 299,800円 | +7.0% | +4.6% | 0.80% | 23.72倍 | 3.70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 |
| オカムラ | 229,700円 | +4.9% | +11.5% | 4.53% | 9.53倍 | 1.17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
