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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,201 | 3,243 | 3,195 | 3,219 | -30 | -0.9% | 322,400 |
| 2024/08/20 | 3,231 | 3,255 | 3,221 | 3,249 | +18 | +0.6% | 323,800 |
| 2024/08/19 | 3,290 | 3,298 | 3,215 | 3,231 | -69 | -2.1% | 460,500 |
| 2024/08/16 | 3,291 | 3,311 | 3,250 | 3,300 | +33 | +1% | 450,300 |
| 2024/08/15 | 3,220 | 3,299 | 3,218 | 3,267 | +85 | +2.7% | 486,400 |
| 2024/08/14 | 3,136 | 3,227 | 3,080 | 3,182 | +33 | +1% | 413,000 |
| 2024/08/13 | 3,188 | 3,238 | 3,120 | 3,149 | ±0 | ±0% | 550,900 |
| 2024/08/09 | 3,284 | 3,296 | 3,114 | 3,149 | -66 | -2.1% | 665,800 |
| 2024/08/08 | 3,070 | 3,245 | 3,027 | 3,215 | +100 | +3.2% | 962,000 |
| 2024/08/07 | 2,910 | 3,162 | 2,815.5 | 3,115 | +35 | +1.1% | 1,761,600 |
| 2024/08/06 | 2,920 | 3,123 | 2,910 | 3,080 | +279.5 | +10% | 1,016,600 |
| 2024/08/05 | 2,884 | 2,993.5 | 2,788 | 2,800.5 | -287.5 | -9.3% | 1,042,000 |
| 2024/08/02 | 3,200 | 3,205 | 3,084 | 3,088 | -185 | -5.7% | 849,400 |
| 2024/08/01 | 3,341 | 3,373 | 3,258 | 3,273 | -162 | -4.7% | 510,000 |
| 2024/07/31 | 3,300 | 3,452 | 3,282 | 3,435 | +110 | +3.3% | 647,000 |
| 2024/07/30 | 3,294 | 3,352 | 3,291 | 3,325 | +12 | +0.4% | 571,500 |
| 2024/07/29 | 3,250 | 3,352 | 3,250 | 3,313 | +122 | +3.8% | 649,600 |
| 2024/07/26 | 3,119 | 3,226 | 3,113 | 3,191 | +55 | +1.8% | 465,000 |
| 2024/07/25 | 3,150 | 3,167 | 3,127 | 3,136 | -52 | -1.6% | 302,400 |
| 2024/07/24 | 3,193 | 3,217 | 3,185 | 3,188 | -12 | -0.4% | 259,900 |
| 2024/07/23 | 3,166 | 3,226 | 3,163 | 3,200 | +56 | +1.8% | 387,900 |
| 2024/07/22 | 3,152 | 3,168 | 3,124 | 3,144 | +3 | +0.1% | 251,400 |
| 2024/07/19 | 3,126 | 3,151 | 3,103 | 3,141 | -9 | -0.3% | 353,700 |
| 2024/07/18 | 3,160 | 3,221 | 3,150 | 3,150 | -68 | -2.1% | 333,400 |
| 2024/07/17 | 3,218 | 3,220 | 3,160 | 3,218 | +26 | +0.8% | 391,800 |
| 2024/07/16 | 3,183 | 3,219 | 3,158 | 3,192 | +2 | +0.1% | 361,400 |
| 2024/07/12 | 3,176 | 3,213 | 3,170 | 3,190 | +13 | +0.4% | 422,200 |
| 2024/07/11 | 3,185 | 3,193 | 3,130 | 3,177 | +11 | +0.3% | 480,300 |
| 2024/07/10 | 3,165 | 3,166 | 3,114 | 3,166 | -9 | -0.3% | 495,900 |
| 2024/07/09 | 3,210 | 3,218 | 3,152 | 3,175 | -31 | -1% | 411,200 |
| 2024/07/08 | 3,229 | 3,235 | 3,196 | 3,206 | -12 | -0.4% | 434,700 |
| 2024/07/05 | 3,210 | 3,218 | 3,178 | 3,218 | +8 | +0.2% | 482,000 |
| 2024/07/04 | 3,239 | 3,240 | 3,184 | 3,210 | -15 | -0.5% | 425,200 |
| 2024/07/03 | 3,208 | 3,225 | 3,173 | 3,225 | +17 | +0.5% | 355,200 |
| 2024/07/02 | 3,210 | 3,253 | 3,200 | 3,208 | -1 | ±0% | 422,400 |
| 2024/07/01 | 3,200 | 3,240 | 3,180 | 3,209 | +41 | +1.3% | 396,600 |
| 2024/06/28 | 3,183 | 3,195 | 3,151 | 3,168 | +2 | +0.1% | 321,300 |
| 2024/06/27 | 3,137 | 3,188 | 3,128 | 3,166 | +17 | +0.5% | 432,300 |
| 2024/06/26 | 3,115 | 3,152 | 3,104 | 3,149 | +43 | +1.4% | 293,500 |
| 2024/06/25 | 3,093 | 3,125 | 3,087 | 3,106 | +24 | +0.8% | 258,600 |
| 2024/06/24 | 3,061 | 3,108 | 3,049 | 3,082 | -6 | -0.2% | 320,000 |
| 2024/06/21 | 3,121 | 3,155 | 3,085 | 3,088 | -6 | -0.2% | 507,100 |
| 2024/06/20 | 3,061 | 3,104 | 3,057 | 3,094 | +29 | +0.9% | 225,300 |
| 2024/06/19 | 3,078 | 3,102 | 3,047 | 3,065 | -19 | -0.6% | 245,400 |
| 2024/06/18 | 3,113 | 3,128 | 3,043 | 3,084 | +5 | +0.2% | 347,200 |
| 2024/06/17 | 3,138 | 3,149 | 3,062 | 3,079 | -76 | -2.4% | 434,200 |
| 2024/06/14 | 3,070 | 3,159 | 3,058 | 3,155 | +64 | +2.1% | 618,900 |
| 2024/06/13 | 3,071 | 3,136 | 3,056 | 3,091 | +39 | +1.3% | 648,500 |
| 2024/06/12 | 3,030 | 3,064 | 3,020 | 3,052 | +21 | +0.7% | 340,400 |
| 2024/06/11 | 3,020 | 3,085 | 3,020 | 3,031 | +31 | +1% | 532,500 |
151～
200
件表示中 / 3673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 | 310,300円 | +15.2% | +26.4% | 1.80% | 19.19倍 | 2.83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 | 104,100円 | -0.6% | -46.8% | 2.43% | 34.93倍 | 0.97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 | 268,200円 | +8.2% | +0.4% | 3.39% | 15.12倍 | 1.17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 |
| ピジョン | 172,500円 | +5.3% | -2.9% | 4.41% | 24.56倍 | 2.54倍 |
|
育児用品で国内トップ。哺乳瓶発祥。小物に強い。近年はベビーカーにも注力。中国で高シェア |
| ヨネックス | 212,700円 | +15.1% | +7.4% | 0.99% | 18.17倍 | 2.67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 |
市場注目の銘柄
チャート関連のコラム
