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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,262 | 1,264 | 1,216 | 1,227 | -41 | -3.2% | 1,019,900 |
| 2017/02/14 | 1,283 | 1,295 | 1,266 | 1,268 | -15 | -1.2% | 504,500 |
| 2017/02/13 | 1,259 | 1,285 | 1,238 | 1,283 | +18 | +1.4% | 847,800 |
| 2017/02/10 | 1,302 | 1,313 | 1,258 | 1,265 | -28 | -2.2% | 1,245,500 |
| 2017/02/09 | 1,265 | 1,306 | 1,243 | 1,293 | +27 | +2.1% | 1,618,200 |
| 2017/02/08 | 1,275 | 1,276 | 1,212 | 1,266 | +81 | +6.8% | 2,947,000 |
| 2017/02/07 | 1,191 | 1,194 | 1,177 | 1,185 | -9 | -0.8% | 506,000 |
| 2017/02/06 | 1,191 | 1,199 | 1,173 | 1,194 | +4 | +0.3% | 456,100 |
| 2017/02/03 | 1,205 | 1,213 | 1,187 | 1,190 | -13 | -1.1% | 379,400 |
| 2017/02/02 | 1,228 | 1,228 | 1,201 | 1,203 | -24 | -2% | 232,000 |
| 2017/02/01 | 1,193 | 1,228 | 1,186 | 1,227 | +26 | +2.2% | 487,600 |
| 2017/01/31 | 1,206 | 1,216 | 1,198 | 1,201 | -19 | -1.6% | 612,400 |
| 2017/01/30 | 1,226 | 1,233 | 1,218 | 1,220 | -6 | -0.5% | 337,800 |
| 2017/01/27 | 1,250 | 1,253 | 1,225 | 1,226 | -14 | -1.1% | 429,900 |
| 2017/01/26 | 1,230 | 1,249 | 1,218 | 1,240 | +22 | +1.8% | 598,900 |
| 2017/01/25 | 1,217 | 1,228 | 1,208 | 1,218 | +12 | +1% | 357,700 |
| 2017/01/24 | 1,205 | 1,214 | 1,200 | 1,206 | +1 | +0.1% | 341,700 |
| 2017/01/23 | 1,209 | 1,217 | 1,205 | 1,205 | -6 | -0.5% | 332,000 |
| 2017/01/20 | 1,201 | 1,220 | 1,201 | 1,211 | +8 | +0.7% | 331,000 |
| 2017/01/19 | 1,225 | 1,228 | 1,203 | 1,203 | -21 | -1.7% | 544,300 |
| 2017/01/18 | 1,204 | 1,224 | 1,198 | 1,224 | +21 | +1.7% | 416,800 |
| 2017/01/17 | 1,234 | 1,238 | 1,198 | 1,203 | -30 | -2.4% | 587,300 |
| 2017/01/16 | 1,238 | 1,244 | 1,228 | 1,233 | -14 | -1.1% | 388,200 |
| 2017/01/13 | 1,234 | 1,250 | 1,228 | 1,247 | -1 | -0.1% | 428,800 |
| 2017/01/12 | 1,279 | 1,279 | 1,239 | 1,248 | -36 | -2.8% | 833,700 |
| 2017/01/11 | 1,250 | 1,285 | 1,248 | 1,284 | +29 | +2.3% | 798,500 |
| 2017/01/10 | 1,261 | 1,269 | 1,246 | 1,255 | ±0 | ±0% | 514,400 |
| 2017/01/06 | 1,250 | 1,261 | 1,243 | 1,255 | +3 | +0.2% | 414,600 |
| 2017/01/05 | 1,241 | 1,255 | 1,229 | 1,252 | +15 | +1.2% | 561,100 |
| 2017/01/04 | 1,265 | 1,265 | 1,230 | 1,237 | -4 | -0.3% | 808,800 |
| 2016/12/30 | 1,241 | 1,253 | 1,235 | 1,241 | -7 | -0.6% | 541,000 |
| 2016/12/29 | 1,258 | 1,259 | 1,240 | 1,248 | -15 | -1.2% | 561,900 |
| 2016/12/28 | 1,247 | 1,281 | 1,247 | 1,263 | +19 | +1.5% | 973,800 |
| 2016/12/27 | 1,287 | 1,312 | 1,236 | 1,244 | -33 | -2.6% | 1,569,100 |
| 2016/12/26 | 1,250 | 1,285 | 1,250 | 1,277 | +30 | +2.4% | 819,900 |
| 2016/12/22 | 1,240 | 1,267 | 1,225 | 1,247 | -6 | -0.5% | 1,064,100 |
| 2016/12/21 | 1,246 | 1,287 | 1,240 | 1,253 | +16 | +1.3% | 1,516,800 |
| 2016/12/20 | 1,194 | 1,239 | 1,184 | 1,237 | +27 | +2.2% | 1,726,200 |
| 2016/12/19 | 1,167 | 1,225 | 1,165 | 1,210 | +71 | +6.2% | 2,248,300 |
| 2016/12/16 | 1,133 | 1,145 | 1,127 | 1,139 | +12 | +1.1% | 592,400 |
| 2016/12/15 | 1,147 | 1,147 | 1,118 | 1,127 | -18 | -1.6% | 695,800 |
| 2016/12/14 | 1,144 | 1,155 | 1,138 | 1,145 | -2 | -0.2% | 539,300 |
| 2016/12/13 | 1,145 | 1,157 | 1,127 | 1,147 | -8 | -0.7% | 610,500 |
| 2016/12/12 | 1,163 | 1,163 | 1,144 | 1,155 | -8 | -0.7% | 506,400 |
| 2016/12/09 | 1,169 | 1,176 | 1,151 | 1,163 | +13 | +1.1% | 790,600 |
| 2016/12/08 | 1,165 | 1,165 | 1,145 | 1,150 | -14 | -1.2% | 510,500 |
| 2016/12/07 | 1,160 | 1,190 | 1,154 | 1,164 | +12 | +1% | 824,800 |
| 2016/12/06 | 1,168 | 1,169 | 1,146 | 1,152 | -3 | -0.3% | 399,100 |
| 2016/12/05 | 1,166 | 1,169 | 1,148 | 1,155 | -8 | -0.7% | 414,800 |
| 2016/12/02 | 1,171 | 1,176 | 1,160 | 1,163 | -13 | -1.1% | 552,000 |
1901～
1950
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
