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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,960 | 3,004 | 2,940 | 3,000 | +33 | +1.1% | 435,600 |
| 2024/06/07 | 2,905 | 2,980 | 2,891.5 | 2,967 | +62.5 | +2.2% | 434,500 |
| 2024/06/06 | 2,929.5 | 2,942.5 | 2,900.5 | 2,904.5 | -4.5 | -0.2% | 363,400 |
| 2024/06/05 | 2,935 | 2,947 | 2,893.5 | 2,909 | -25 | -0.9% | 381,800 |
| 2024/06/04 | 2,885 | 2,942 | 2,880.5 | 2,934 | +37 | +1.3% | 444,600 |
| 2024/06/03 | 2,875 | 2,898 | 2,853 | 2,897 | +45 | +1.6% | 361,100 |
| 2024/05/31 | 2,847 | 2,865.5 | 2,826 | 2,852 | +26.5 | +0.9% | 646,800 |
| 2024/05/30 | 2,829 | 2,853.5 | 2,765.5 | 2,825.5 | +46.5 | +1.7% | 518,800 |
| 2024/05/29 | 2,799.5 | 2,851.5 | 2,777.5 | 2,779 | +52.5 | +1.9% | 669,100 |
| 2024/05/28 | 2,819 | 2,838 | 2,726 | 2,726.5 | -92.5 | -3.3% | 469,800 |
| 2024/05/27 | 2,775.5 | 2,821 | 2,755.5 | 2,819 | +93.5 | +3.4% | 523,400 |
| 2024/05/24 | 2,656 | 2,747 | 2,656 | 2,725.5 | +47 | +1.8% | 495,600 |
| 2024/05/23 | 2,669 | 2,681.5 | 2,615 | 2,678.5 | +11.5 | +0.4% | 404,800 |
| 2024/05/22 | 2,718 | 2,722.5 | 2,649.5 | 2,667 | -76 | -2.8% | 438,500 |
| 2024/05/21 | 2,722 | 2,791.5 | 2,705.5 | 2,743 | +21 | +0.8% | 540,200 |
| 2024/05/20 | 2,743.5 | 2,747 | 2,702.5 | 2,722 | -27 | -1% | 432,400 |
| 2024/05/17 | 2,710 | 2,752 | 2,688 | 2,749 | +12 | +0.4% | 622,300 |
| 2024/05/16 | 2,724 | 2,785 | 2,710 | 2,737 | +17.5 | +0.6% | 718,200 |
| 2024/05/15 | 2,745 | 2,817.5 | 2,604.5 | 2,719.5 | +8 | +0.3% | 1,219,800 |
| 2024/05/14 | 2,660 | 2,713 | 2,652.5 | 2,711.5 | +31 | +1.2% | 624,800 |
| 2024/05/13 | 2,700.5 | 2,737 | 2,666 | 2,680.5 | -13.5 | -0.5% | 721,100 |
| 2024/05/10 | 2,650 | 2,699 | 2,627 | 2,694 | +43 | +1.6% | 426,100 |
| 2024/05/09 | 2,630 | 2,672.5 | 2,615.5 | 2,651 | +27.5 | +1% | 338,000 |
| 2024/05/08 | 2,652.5 | 2,655 | 2,591.5 | 2,623.5 | -12.5 | -0.5% | 457,200 |
| 2024/05/07 | 2,611 | 2,636 | 2,588.5 | 2,636 | -16 | -0.6% | 552,200 |
| 2024/05/02 | 2,710 | 2,722.5 | 2,643 | 2,652 | +142 | +5.7% | 2,054,400 |
| 2024/05/01 | 2,528.5 | 2,528.5 | 2,495.5 | 2,510 | -19 | -0.8% | 218,800 |
| 2024/04/30 | 2,551.5 | 2,559 | 2,501 | 2,529 | -18 | -0.7% | 352,500 |
| 2024/04/26 | 2,510 | 2,551 | 2,493.5 | 2,547 | +34.5 | +1.4% | 292,800 |
| 2024/04/25 | 2,555 | 2,560.5 | 2,512.5 | 2,512.5 | -40 | -1.6% | 247,000 |
| 2024/04/24 | 2,540 | 2,582 | 2,522.5 | 2,552.5 | +48.5 | +1.9% | 341,100 |
| 2024/04/23 | 2,506 | 2,526.5 | 2,485 | 2,504 | +9.5 | +0.4% | 213,600 |
| 2024/04/22 | 2,491 | 2,505.5 | 2,465 | 2,494.5 | +30 | +1.2% | 342,000 |
| 2024/04/19 | 2,528 | 2,532.5 | 2,433 | 2,464.5 | -90 | -3.5% | 553,800 |
| 2024/04/18 | 2,531 | 2,579.5 | 2,515 | 2,554.5 | +2.5 | +0.1% | 289,400 |
| 2024/04/17 | 2,551 | 2,585.5 | 2,537 | 2,552 | -18.5 | -0.7% | 314,100 |
| 2024/04/16 | 2,600 | 2,601 | 2,556 | 2,570.5 | -64.5 | -2.4% | 367,400 |
| 2024/04/15 | 2,640 | 2,652 | 2,611.5 | 2,635 | -27 | -1% | 247,000 |
| 2024/04/12 | 2,687 | 2,705.5 | 2,643.5 | 2,662 | +4 | +0.2% | 287,700 |
| 2024/04/11 | 2,710 | 2,710 | 2,649 | 2,658 | -55 | -2% | 266,100 |
| 2024/04/10 | 2,725 | 2,737 | 2,704 | 2,713 | -10.5 | -0.4% | 209,300 |
| 2024/04/09 | 2,711.5 | 2,734 | 2,701 | 2,723.5 | +12.5 | +0.5% | 280,700 |
| 2024/04/08 | 2,695 | 2,722.5 | 2,685.5 | 2,711 | +13.5 | +0.5% | 334,000 |
| 2024/04/05 | 2,660 | 2,705.5 | 2,644 | 2,697.5 | +15.5 | +0.6% | 410,400 |
| 2024/04/04 | 2,668.5 | 2,704 | 2,653 | 2,682 | +14 | +0.5% | 502,000 |
| 2024/04/03 | 2,654 | 2,683 | 2,644 | 2,668 | -27 | -1% | 425,500 |
| 2024/04/02 | 2,700 | 2,704 | 2,664.5 | 2,695 | -14 | -0.5% | 440,700 |
| 2024/04/01 | 2,800 | 2,800 | 2,705.5 | 2,709 | -104.5 | -3.7% | 394,000 |
| 2024/03/29 | 2,757 | 2,815 | 2,745.5 | 2,813.5 | +57.5 | +2.1% | 486,900 |
| 2024/03/28 | 2,801 | 2,830 | 2,755 | 2,756 | -112 | -3.9% | 678,100 |
201～
250
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
