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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,550 | 1,582 | 1,545 | 1,549 | -13 | -0.8% | 848,600 |
| 2017/12/05 | 1,571 | 1,576 | 1,548 | 1,562 | -17 | -1.1% | 1,013,800 |
| 2017/12/04 | 1,606 | 1,610 | 1,577 | 1,579 | -17 | -1.1% | 624,200 |
| 2017/12/01 | 1,599 | 1,609 | 1,573 | 1,596 | -3 | -0.2% | 1,165,900 |
| 2017/11/30 | 1,616 | 1,619 | 1,586 | 1,599 | -13 | -0.8% | 1,068,600 |
| 2017/11/29 | 1,609 | 1,621 | 1,600 | 1,612 | +12 | +0.8% | 897,400 |
| 2017/11/28 | 1,611 | 1,616 | 1,599 | 1,600 | -10 | -0.6% | 710,000 |
| 2017/11/27 | 1,623 | 1,625 | 1,597 | 1,610 | -7 | -0.4% | 950,500 |
| 2017/11/24 | 1,652 | 1,652 | 1,613 | 1,617 | -51 | -3.1% | 1,478,400 |
| 2017/11/22 | 1,620 | 1,669 | 1,615 | 1,668 | +54 | +3.3% | 1,919,900 |
| 2017/11/21 | 1,625 | 1,635 | 1,609 | 1,614 | +1 | +0.1% | 1,056,100 |
| 2017/11/20 | 1,601 | 1,623 | 1,595 | 1,613 | -1 | -0.1% | 1,034,600 |
| 2017/11/17 | 1,620 | 1,628 | 1,596 | 1,614 | -22 | -1.3% | 1,491,400 |
| 2017/11/16 | 1,605 | 1,643 | 1,604 | 1,636 | +31 | +1.9% | 1,128,600 |
| 2017/11/15 | 1,645 | 1,651 | 1,594 | 1,605 | -52 | -3.1% | 1,667,600 |
| 2017/11/14 | 1,688 | 1,703 | 1,641 | 1,657 | -12 | -0.7% | 2,468,100 |
| 2017/11/13 | 1,650 | 1,682 | 1,617 | 1,669 | +17 | +1% | 1,685,900 |
| 2017/11/10 | 1,599 | 1,659 | 1,582 | 1,652 | +35 | +2.2% | 1,926,700 |
| 2017/11/09 | 1,670 | 1,674 | 1,584 | 1,617 | -41 | -2.5% | 3,519,200 |
| 2017/11/08 | 1,664 | 1,696 | 1,628 | 1,658 | -206 | -11.1% | 5,796,700 |
| 2017/11/07 | 1,888 | 1,889 | 1,857 | 1,864 | -39 | -2% | 752,600 |
| 2017/11/06 | 1,900 | 1,918 | 1,890 | 1,903 | +10 | +0.5% | 776,600 |
| 2017/11/02 | 1,890 | 1,899 | 1,862 | 1,893 | -6 | -0.3% | 632,100 |
| 2017/11/01 | 1,850 | 1,927 | 1,848 | 1,899 | +69 | +3.8% | 1,582,200 |
| 2017/10/31 | 1,819 | 1,839 | 1,801 | 1,830 | +25 | +1.4% | 1,119,600 |
| 2017/10/30 | 1,860 | 1,866 | 1,795 | 1,805 | -3 | -0.2% | 2,262,900 |
| 2017/10/27 | 1,768 | 1,810 | 1,767 | 1,808 | +46 | +2.6% | 880,800 |
| 2017/10/26 | 1,750 | 1,764 | 1,729 | 1,762 | +18 | +1% | 688,800 |
| 2017/10/25 | 1,731 | 1,753 | 1,726 | 1,744 | +14 | +0.8% | 816,100 |
| 2017/10/24 | 1,718 | 1,757 | 1,680 | 1,730 | -36 | -2% | 1,344,400 |
| 2017/10/23 | 1,770 | 1,786 | 1,762 | 1,766 | +5 | +0.3% | 783,700 |
| 2017/10/20 | 1,770 | 1,773 | 1,741 | 1,761 | -3 | -0.2% | 1,246,300 |
| 2017/10/19 | 1,820 | 1,857 | 1,748 | 1,764 | +101 | +6.1% | 3,166,500 |
| 2017/10/18 | 1,689 | 1,694 | 1,658 | 1,663 | -24 | -1.4% | 558,300 |
| 2017/10/17 | 1,723 | 1,723 | 1,673 | 1,687 | -44 | -2.5% | 713,700 |
| 2017/10/16 | 1,710 | 1,735 | 1,706 | 1,731 | +20 | +1.2% | 454,700 |
| 2017/10/13 | 1,714 | 1,727 | 1,701 | 1,711 | -5 | -0.3% | 760,900 |
| 2017/10/12 | 1,720 | 1,737 | 1,712 | 1,716 | +19 | +1.1% | 835,900 |
| 2017/10/11 | 1,633 | 1,703 | 1,633 | 1,697 | +67 | +4.1% | 1,323,200 |
| 2017/10/10 | 1,613 | 1,631 | 1,612 | 1,630 | +12 | +0.7% | 451,500 |
| 2017/10/06 | 1,618 | 1,631 | 1,607 | 1,618 | -4 | -0.2% | 476,900 |
| 2017/10/05 | 1,636 | 1,649 | 1,619 | 1,622 | -18 | -1.1% | 655,200 |
| 2017/10/04 | 1,614 | 1,640 | 1,612 | 1,640 | +38 | +2.4% | 861,100 |
| 2017/10/03 | 1,580 | 1,608 | 1,580 | 1,602 | +36 | +2.3% | 713,100 |
| 2017/10/02 | 1,555 | 1,579 | 1,550 | 1,566 | +11 | +0.7% | 448,700 |
| 2017/09/29 | 1,545 | 1,557 | 1,541 | 1,555 | +5 | +0.3% | 584,000 |
| 2017/09/28 | 1,496 | 1,550 | 1,493 | 1,550 | +56 | +3.7% | 764,500 |
| 2017/09/27 | 1,470 | 1,499 | 1,462 | 1,494 | +14 | +0.9% | 518,200 |
| 2017/09/26 | 1,432 | 1,485 | 1,431 | 1,480 | +64 | +4.5% | 895,900 |
| 2017/09/25 | 1,429 | 1,429 | 1,413 | 1,416 | +3 | +0.2% | 332,800 |
1701～
1750
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
