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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,428 | 1,441 | 1,412 | 1,413 | -12 | -0.8% | 403,000 |
| 2017/09/21 | 1,422 | 1,429 | 1,406 | 1,425 | +10 | +0.7% | 446,800 |
| 2017/09/20 | 1,437 | 1,440 | 1,413 | 1,415 | -32 | -2.2% | 694,900 |
| 2017/09/19 | 1,482 | 1,489 | 1,441 | 1,447 | -25 | -1.7% | 1,073,100 |
| 2017/09/15 | 1,460 | 1,477 | 1,450 | 1,472 | +2 | +0.1% | 449,600 |
| 2017/09/14 | 1,467 | 1,484 | 1,459 | 1,470 | +4 | +0.3% | 548,600 |
| 2017/09/13 | 1,455 | 1,468 | 1,448 | 1,466 | +19 | +1.3% | 285,200 |
| 2017/09/12 | 1,454 | 1,459 | 1,440 | 1,447 | +4 | +0.3% | 428,500 |
| 2017/09/11 | 1,453 | 1,460 | 1,441 | 1,443 | +5 | +0.3% | 433,600 |
| 2017/09/08 | 1,402 | 1,448 | 1,402 | 1,438 | +27 | +1.9% | 856,900 |
| 2017/09/07 | 1,422 | 1,433 | 1,398 | 1,411 | -9 | -0.6% | 1,035,600 |
| 2017/09/06 | 1,396 | 1,425 | 1,390 | 1,420 | +22 | +1.6% | 619,800 |
| 2017/09/05 | 1,450 | 1,457 | 1,386 | 1,398 | -47 | -3.3% | 658,900 |
| 2017/09/04 | 1,466 | 1,467 | 1,440 | 1,445 | -30 | -2% | 273,400 |
| 2017/09/01 | 1,477 | 1,483 | 1,458 | 1,475 | +6 | +0.4% | 318,700 |
| 2017/08/31 | 1,454 | 1,486 | 1,454 | 1,469 | +24 | +1.7% | 477,000 |
| 2017/08/30 | 1,471 | 1,473 | 1,438 | 1,445 | -23 | -1.6% | 343,700 |
| 2017/08/29 | 1,434 | 1,475 | 1,434 | 1,468 | +20 | +1.4% | 399,700 |
| 2017/08/28 | 1,445 | 1,454 | 1,437 | 1,448 | +16 | +1.1% | 316,100 |
| 2017/08/25 | 1,459 | 1,464 | 1,428 | 1,432 | -15 | -1% | 527,300 |
| 2017/08/24 | 1,451 | 1,452 | 1,431 | 1,447 | -15 | -1% | 550,800 |
| 2017/08/23 | 1,470 | 1,471 | 1,451 | 1,462 | -3 | -0.2% | 372,100 |
| 2017/08/22 | 1,454 | 1,466 | 1,451 | 1,465 | +11 | +0.8% | 443,900 |
| 2017/08/21 | 1,465 | 1,475 | 1,446 | 1,454 | -8 | -0.5% | 613,500 |
| 2017/08/18 | 1,470 | 1,477 | 1,455 | 1,462 | -29 | -1.9% | 665,500 |
| 2017/08/17 | 1,500 | 1,516 | 1,483 | 1,491 | -2 | -0.1% | 591,300 |
| 2017/08/16 | 1,501 | 1,510 | 1,488 | 1,493 | -22 | -1.5% | 897,100 |
| 2017/08/15 | 1,483 | 1,517 | 1,480 | 1,515 | +27 | +1.8% | 674,000 |
| 2017/08/14 | 1,484 | 1,517 | 1,484 | 1,488 | -26 | -1.7% | 986,000 |
| 2017/08/10 | 1,500 | 1,529 | 1,485 | 1,514 | +16 | +1.1% | 1,383,900 |
| 2017/08/09 | 1,456 | 1,520 | 1,450 | 1,498 | +121 | +8.8% | 2,961,000 |
| 2017/08/08 | 1,330 | 1,377 | 1,326 | 1,377 | +44 | +3.3% | 750,600 |
| 2017/08/07 | 1,349 | 1,353 | 1,333 | 1,333 | -10 | -0.7% | 381,200 |
| 2017/08/04 | 1,320 | 1,350 | 1,320 | 1,343 | +20 | +1.5% | 517,300 |
| 2017/08/03 | 1,338 | 1,339 | 1,323 | 1,323 | -18 | -1.3% | 488,600 |
| 2017/08/02 | 1,337 | 1,351 | 1,335 | 1,341 | +4 | +0.3% | 398,200 |
| 2017/08/01 | 1,347 | 1,349 | 1,332 | 1,337 | -12 | -0.9% | 450,600 |
| 2017/07/31 | 1,348 | 1,353 | 1,340 | 1,349 | ±0 | ±0% | 295,300 |
| 2017/07/28 | 1,371 | 1,371 | 1,344 | 1,349 | -26 | -1.9% | 523,900 |
| 2017/07/27 | 1,362 | 1,384 | 1,362 | 1,375 | +17 | +1.3% | 556,600 |
| 2017/07/26 | 1,389 | 1,391 | 1,349 | 1,358 | -26 | -1.9% | 639,900 |
| 2017/07/25 | 1,415 | 1,430 | 1,381 | 1,384 | -27 | -1.9% | 903,900 |
| 2017/07/24 | 1,370 | 1,413 | 1,364 | 1,411 | +33 | +2.4% | 774,600 |
| 2017/07/21 | 1,365 | 1,393 | 1,364 | 1,378 | +8 | +0.6% | 631,800 |
| 2017/07/20 | 1,347 | 1,373 | 1,345 | 1,370 | +17 | +1.3% | 520,500 |
| 2017/07/19 | 1,338 | 1,357 | 1,336 | 1,353 | +10 | +0.7% | 389,500 |
| 2017/07/18 | 1,371 | 1,372 | 1,335 | 1,343 | -48 | -3.5% | 832,900 |
| 2017/07/14 | 1,377 | 1,395 | 1,371 | 1,391 | +12 | +0.9% | 489,700 |
| 2017/07/13 | 1,372 | 1,380 | 1,359 | 1,379 | +5 | +0.4% | 393,000 |
| 2017/07/12 | 1,397 | 1,405 | 1,373 | 1,374 | -9 | -0.7% | 794,800 |
1751～
1800
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
