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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 889 | 903 | 884 | 901 | +22 | +2.5% | 528,000 |
| 2018/07/23 | 880 | 883 | 862 | 879 | -13 | -1.5% | 733,800 |
| 2018/07/20 | 896 | 907 | 883 | 892 | -12 | -1.3% | 870,900 |
| 2018/07/19 | 888 | 912 | 887 | 904 | +29 | +3.3% | 976,400 |
| 2018/07/18 | 876 | 883 | 863 | 875 | +8 | +0.9% | 823,300 |
| 2018/07/17 | 869 | 872 | 855 | 867 | ±0 | ±0% | 681,200 |
| 2018/07/13 | 870 | 875 | 865 | 867 | +2 | +0.2% | 521,500 |
| 2018/07/12 | 868 | 876 | 861 | 865 | -3 | -0.3% | 593,600 |
| 2018/07/11 | 880 | 880 | 863 | 868 | -17 | -1.9% | 750,700 |
| 2018/07/10 | 916 | 922 | 885 | 885 | -19 | -2.1% | 776,000 |
| 2018/07/09 | 875 | 904 | 875 | 904 | +35 | +4% | 673,900 |
| 2018/07/06 | 877 | 885 | 861 | 869 | -1 | -0.1% | 946,600 |
| 2018/07/05 | 895 | 901 | 867 | 870 | -16 | -1.8% | 725,100 |
| 2018/07/04 | 876 | 893 | 871 | 886 | +7 | +0.8% | 481,600 |
| 2018/07/03 | 891 | 899 | 871 | 879 | -8 | -0.9% | 574,500 |
| 2018/07/02 | 916 | 920 | 886 | 887 | -33 | -3.6% | 600,100 |
| 2018/06/29 | 920 | 926 | 914 | 920 | +12 | +1.3% | 623,700 |
| 2018/06/28 | 912 | 915 | 899 | 908 | +6 | +0.7% | 523,700 |
| 2018/06/27 | 900 | 909 | 885 | 902 | +11 | +1.2% | 877,800 |
| 2018/06/26 | 866 | 891 | 854 | 891 | +17 | +1.9% | 792,800 |
| 2018/06/25 | 902 | 902 | 873 | 874 | -29 | -3.2% | 729,500 |
| 2018/06/22 | 900 | 910 | 894 | 903 | -2 | -0.2% | 556,400 |
| 2018/06/21 | 909 | 924 | 903 | 905 | -2 | -0.2% | 584,700 |
| 2018/06/20 | 891 | 907 | 879 | 907 | +18 | +2% | 833,700 |
| 2018/06/19 | 913 | 914 | 887 | 889 | -36 | -3.9% | 1,307,500 |
| 2018/06/18 | 950 | 952 | 918 | 925 | -31 | -3.2% | 999,700 |
| 2018/06/15 | 970 | 972 | 955 | 956 | -8 | -0.8% | 559,400 |
| 2018/06/14 | 989 | 989 | 963 | 964 | -30 | -3% | 1,037,500 |
| 2018/06/13 | 983 | 995 | 978 | 994 | +11 | +1.1% | 386,600 |
| 2018/06/12 | 986 | 986 | 976 | 983 | +2 | +0.2% | 513,000 |
| 2018/06/11 | 981 | 988 | 972 | 981 | +1 | +0.1% | 528,200 |
| 2018/06/08 | 978 | 990 | 978 | 980 | -1 | -0.1% | 474,000 |
| 2018/06/07 | 985 | 985 | 971 | 981 | +4 | +0.4% | 446,800 |
| 2018/06/06 | 966 | 983 | 966 | 977 | +10 | +1% | 551,900 |
| 2018/06/05 | 973 | 977 | 965 | 967 | -13 | -1.3% | 597,100 |
| 2018/06/04 | 972 | 985 | 965 | 980 | +16 | +1.7% | 558,500 |
| 2018/06/01 | 961 | 969 | 954 | 964 | -2 | -0.2% | 700,400 |
| 2018/05/31 | 978 | 982 | 966 | 966 | -11 | -1.1% | 866,000 |
| 2018/05/30 | 982 | 985 | 971 | 977 | -22 | -2.2% | 887,600 |
| 2018/05/29 | 990 | 1,003 | 987 | 999 | +4 | +0.4% | 782,600 |
| 2018/05/28 | 986 | 999 | 982 | 995 | +9 | +0.9% | 657,000 |
| 2018/05/25 | 1,003 | 1,003 | 985 | 986 | -24 | -2.4% | 1,557,700 |
| 2018/05/24 | 1,021 | 1,022 | 1,009 | 1,010 | -13 | -1.3% | 800,000 |
| 2018/05/23 | 1,031 | 1,036 | 1,020 | 1,023 | -14 | -1.4% | 780,900 |
| 2018/05/22 | 1,035 | 1,039 | 1,023 | 1,037 | -4 | -0.4% | 768,400 |
| 2018/05/21 | 1,046 | 1,047 | 1,030 | 1,041 | -1 | -0.1% | 730,000 |
| 2018/05/18 | 1,052 | 1,055 | 1,038 | 1,042 | -25 | -2.3% | 1,106,900 |
| 2018/05/17 | 1,047 | 1,078 | 1,043 | 1,067 | +16 | +1.5% | 916,500 |
| 2018/05/16 | 1,063 | 1,108 | 1,050 | 1,051 | -3 | -0.3% | 1,683,300 |
| 2018/05/15 | 1,028 | 1,060 | 1,024 | 1,054 | +31 | +3% | 1,475,700 |
1701～
1750
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
