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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 1,116 | 1,135 | 1,098 | 1,129 | +12 | +1.1% | 1,928,900 |
2018/02/20 | 1,120 | 1,121 | 1,086 | 1,117 | +1 | +0.1% | 2,062,000 |
2018/02/19 | 1,119 | 1,127 | 1,108 | 1,116 | +28 | +2.6% | 1,747,400 |
2018/02/16 | 1,085 | 1,109 | 1,075 | 1,088 | +13 | +1.2% | 1,719,800 |
2018/02/15 | 1,069 | 1,099 | 1,066 | 1,075 | +6 | +0.6% | 1,775,500 |
2018/02/14 | 1,105 | 1,105 | 1,052 | 1,069 | -41 | -3.7% | 3,217,400 |
2018/02/13 | 1,156 | 1,159 | 1,106 | 1,110 | +4 | +0.4% | 3,189,000 |
2018/02/09 | 1,150 | 1,153 | 1,098 | 1,106 | -118 | -9.6% | 6,939,000 |
2018/02/08 | 1,250 | 1,255 | 1,180 | 1,224 | -282 | -18.7% | 8,799,100 |
2018/02/07 | 1,597 | 1,598 | 1,501 | 1,506 | -11 | -0.7% | 1,577,600 |
2018/02/06 | 1,495 | 1,548 | 1,484 | 1,517 | -120 | -7.3% | 1,860,700 |
2018/02/05 | 1,652 | 1,662 | 1,626 | 1,637 | -50 | -3% | 976,800 |
2018/02/02 | 1,670 | 1,691 | 1,659 | 1,687 | +10 | +0.6% | 679,800 |
2018/02/01 | 1,666 | 1,679 | 1,659 | 1,677 | +29 | +1.8% | 730,200 |
2018/01/31 | 1,631 | 1,665 | 1,630 | 1,648 | ±0 | ±0% | 643,200 |
2018/01/30 | 1,668 | 1,669 | 1,634 | 1,648 | -20 | -1.2% | 617,900 |
2018/01/29 | 1,671 | 1,687 | 1,664 | 1,668 | -2 | -0.1% | 636,200 |
2018/01/26 | 1,700 | 1,700 | 1,647 | 1,670 | -11 | -0.7% | 1,116,800 |
2018/01/25 | 1,721 | 1,723 | 1,676 | 1,681 | -47 | -2.7% | 904,200 |
2018/01/24 | 1,709 | 1,738 | 1,708 | 1,728 | +27 | +1.6% | 1,213,500 |
2018/01/23 | 1,695 | 1,710 | 1,682 | 1,701 | +15 | +0.9% | 1,111,500 |
2018/01/22 | 1,680 | 1,695 | 1,671 | 1,686 | +24 | +1.4% | 1,029,800 |
2018/01/19 | 1,656 | 1,691 | 1,651 | 1,662 | +9 | +0.5% | 1,229,000 |
2018/01/18 | 1,642 | 1,670 | 1,641 | 1,653 | +27 | +1.7% | 1,768,400 |
2018/01/17 | 1,599 | 1,630 | 1,596 | 1,626 | +37 | +2.3% | 1,237,500 |
2018/01/16 | 1,599 | 1,599 | 1,571 | 1,589 | -16 | -1% | 619,400 |
2018/01/15 | 1,620 | 1,632 | 1,600 | 1,605 | -4 | -0.2% | 482,900 |
2018/01/12 | 1,628 | 1,629 | 1,606 | 1,609 | -17 | -1% | 622,600 |
2018/01/11 | 1,604 | 1,627 | 1,591 | 1,626 | +18 | +1.1% | 801,400 |
2018/01/10 | 1,609 | 1,612 | 1,590 | 1,608 | +9 | +0.6% | 720,800 |
2018/01/09 | 1,576 | 1,600 | 1,569 | 1,599 | +37 | +2.4% | 1,078,000 |
2018/01/05 | 1,558 | 1,563 | 1,542 | 1,562 | +4 | +0.3% | 639,900 |
2018/01/04 | 1,549 | 1,558 | 1,534 | 1,558 | +26 | +1.7% | 649,600 |
2017/12/29 | 1,528 | 1,545 | 1,521 | 1,532 | -2 | -0.1% | 667,400 |
2017/12/28 | 1,577 | 1,578 | 1,527 | 1,534 | -41 | -2.6% | 923,800 |
2017/12/27 | 1,530 | 1,577 | 1,528 | 1,575 | +61 | +4% | 1,065,500 |
2017/12/26 | 1,529 | 1,530 | 1,514 | 1,514 | -3 | -0.2% | 683,100 |
2017/12/25 | 1,525 | 1,534 | 1,511 | 1,517 | -8 | -0.5% | 434,700 |
2017/12/22 | 1,515 | 1,534 | 1,509 | 1,525 | +11 | +0.7% | 606,500 |
2017/12/21 | 1,502 | 1,519 | 1,500 | 1,514 | +13 | +0.9% | 404,900 |
2017/12/20 | 1,520 | 1,526 | 1,500 | 1,501 | -16 | -1.1% | 774,200 |
2017/12/19 | 1,534 | 1,536 | 1,513 | 1,517 | -14 | -0.9% | 510,600 |
2017/12/18 | 1,522 | 1,542 | 1,522 | 1,531 | +14 | +0.9% | 714,700 |
2017/12/15 | 1,515 | 1,524 | 1,497 | 1,517 | -4 | -0.3% | 820,500 |
2017/12/14 | 1,525 | 1,528 | 1,507 | 1,521 | -8 | -0.5% | 801,300 |
2017/12/13 | 1,547 | 1,567 | 1,522 | 1,529 | -2 | -0.1% | 1,201,600 |
2017/12/12 | 1,540 | 1,550 | 1,529 | 1,531 | -5 | -0.3% | 1,001,900 |
2017/12/11 | 1,550 | 1,553 | 1,532 | 1,536 | -19 | -1.2% | 1,127,100 |
2017/12/08 | 1,540 | 1,558 | 1,540 | 1,555 | -7 | -0.4% | 904,100 |
2017/12/07 | 1,545 | 1,568 | 1,542 | 1,562 | +13 | +0.8% | 976,900 |
1651~
1700
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