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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,349 | 1,385 | 1,343 | 1,383 | +35 | +2.6% | 590,100 |
| 2017/07/10 | 1,343 | 1,354 | 1,337 | 1,348 | +8 | +0.6% | 397,700 |
| 2017/07/07 | 1,333 | 1,352 | 1,333 | 1,340 | ±0 | ±0% | 505,500 |
| 2017/07/06 | 1,322 | 1,346 | 1,322 | 1,340 | +1 | +0.1% | 430,500 |
| 2017/07/05 | 1,311 | 1,342 | 1,306 | 1,339 | +25 | +1.9% | 532,400 |
| 2017/07/04 | 1,365 | 1,370 | 1,312 | 1,314 | -39 | -2.9% | 697,900 |
| 2017/07/03 | 1,335 | 1,362 | 1,331 | 1,353 | +15 | +1.1% | 912,900 |
| 2017/06/30 | 1,347 | 1,349 | 1,323 | 1,338 | -26 | -1.9% | 645,000 |
| 2017/06/29 | 1,358 | 1,375 | 1,357 | 1,364 | -6 | -0.4% | 690,700 |
| 2017/06/28 | 1,386 | 1,396 | 1,370 | 1,370 | -22 | -1.6% | 385,300 |
| 2017/06/27 | 1,401 | 1,406 | 1,386 | 1,392 | -8 | -0.6% | 454,700 |
| 2017/06/26 | 1,371 | 1,407 | 1,371 | 1,400 | +24 | +1.7% | 554,000 |
| 2017/06/23 | 1,395 | 1,404 | 1,371 | 1,376 | -28 | -2% | 602,800 |
| 2017/06/22 | 1,418 | 1,418 | 1,400 | 1,404 | -10 | -0.7% | 367,800 |
| 2017/06/21 | 1,410 | 1,422 | 1,407 | 1,414 | -1 | -0.1% | 468,000 |
| 2017/06/20 | 1,408 | 1,428 | 1,408 | 1,415 | +7 | +0.5% | 502,900 |
| 2017/06/19 | 1,400 | 1,410 | 1,386 | 1,408 | +11 | +0.8% | 404,400 |
| 2017/06/16 | 1,407 | 1,417 | 1,391 | 1,397 | -11 | -0.8% | 534,300 |
| 2017/06/15 | 1,400 | 1,421 | 1,398 | 1,408 | +7 | +0.5% | 515,400 |
| 2017/06/14 | 1,414 | 1,435 | 1,401 | 1,401 | -3 | -0.2% | 666,800 |
| 2017/06/13 | 1,395 | 1,414 | 1,390 | 1,404 | +3 | +0.2% | 379,000 |
| 2017/06/12 | 1,422 | 1,423 | 1,382 | 1,401 | -29 | -2% | 827,300 |
| 2017/06/09 | 1,432 | 1,441 | 1,421 | 1,430 | -1 | -0.1% | 619,100 |
| 2017/06/08 | 1,430 | 1,436 | 1,417 | 1,431 | -7 | -0.5% | 637,400 |
| 2017/06/07 | 1,422 | 1,444 | 1,415 | 1,438 | +10 | +0.7% | 663,100 |
| 2017/06/06 | 1,451 | 1,453 | 1,422 | 1,428 | -21 | -1.4% | 642,900 |
| 2017/06/05 | 1,428 | 1,452 | 1,426 | 1,449 | +22 | +1.5% | 589,100 |
| 2017/06/02 | 1,447 | 1,447 | 1,424 | 1,427 | -7 | -0.5% | 630,300 |
| 2017/06/01 | 1,419 | 1,438 | 1,407 | 1,434 | +12 | +0.8% | 607,200 |
| 2017/05/31 | 1,425 | 1,452 | 1,411 | 1,422 | +8 | +0.6% | 1,095,700 |
| 2017/05/30 | 1,403 | 1,422 | 1,391 | 1,414 | +3 | +0.2% | 596,700 |
| 2017/05/29 | 1,380 | 1,416 | 1,378 | 1,411 | +22 | +1.6% | 642,900 |
| 2017/05/26 | 1,397 | 1,397 | 1,381 | 1,389 | -15 | -1.1% | 524,200 |
| 2017/05/25 | 1,395 | 1,412 | 1,373 | 1,404 | +8 | +0.6% | 868,300 |
| 2017/05/24 | 1,405 | 1,406 | 1,376 | 1,396 | -2 | -0.1% | 713,200 |
| 2017/05/23 | 1,391 | 1,408 | 1,389 | 1,398 | +8 | +0.6% | 1,141,100 |
| 2017/05/22 | 1,349 | 1,399 | 1,343 | 1,390 | +45 | +3.3% | 1,386,700 |
| 2017/05/19 | 1,325 | 1,348 | 1,315 | 1,345 | +20 | +1.5% | 901,100 |
| 2017/05/18 | 1,293 | 1,335 | 1,290 | 1,325 | +2 | +0.2% | 855,200 |
| 2017/05/17 | 1,298 | 1,329 | 1,290 | 1,323 | +11 | +0.8% | 1,068,100 |
| 2017/05/16 | 1,307 | 1,329 | 1,303 | 1,312 | ±0 | ±0% | 1,221,400 |
| 2017/05/15 | 1,300 | 1,329 | 1,272 | 1,312 | -13 | -1% | 1,756,000 |
| 2017/05/12 | 1,288 | 1,338 | 1,288 | 1,325 | +38 | +3% | 2,374,300 |
| 2017/05/11 | 1,220 | 1,297 | 1,219 | 1,287 | +108 | +9.2% | 3,480,700 |
| 2017/05/10 | 1,200 | 1,207 | 1,161 | 1,179 | -16 | -1.3% | 1,400,200 |
| 2017/05/09 | 1,175 | 1,195 | 1,166 | 1,195 | +24 | +2% | 901,900 |
| 2017/05/08 | 1,175 | 1,181 | 1,162 | 1,171 | +19 | +1.6% | 1,008,400 |
| 2017/05/02 | 1,135 | 1,156 | 1,128 | 1,152 | +28 | +2.5% | 982,000 |
| 2017/05/01 | 1,114 | 1,134 | 1,093 | 1,124 | +14 | +1.3% | 745,200 |
| 2017/04/28 | 1,122 | 1,122 | 1,098 | 1,110 | -21 | -1.9% | 621,300 |
1801～
1850
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
