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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,852 | 2,893.5 | 2,843 | 2,868 | +19.5 | +0.7% | 718,000 |
| 2024/03/26 | 2,880 | 2,898.5 | 2,835.5 | 2,848.5 | -26.5 | -0.9% | 488,800 |
| 2024/03/25 | 2,910 | 2,917.5 | 2,875 | 2,875 | -23.5 | -0.8% | 471,700 |
| 2024/03/22 | 2,870 | 2,909 | 2,856 | 2,898.5 | +37.5 | +1.3% | 523,200 |
| 2024/03/21 | 2,835 | 2,875 | 2,828 | 2,861 | +43 | +1.5% | 460,600 |
| 2024/03/19 | 2,798 | 2,835 | 2,775 | 2,818 | +14 | +0.5% | 524,300 |
| 2024/03/18 | 2,766.5 | 2,804 | 2,742.5 | 2,804 | +55.5 | +2% | 500,400 |
| 2024/03/15 | 2,750 | 2,756 | 2,721.5 | 2,748.5 | +24.5 | +0.9% | 522,000 |
| 2024/03/14 | 2,690 | 2,732 | 2,685 | 2,724 | +21 | +0.8% | 389,100 |
| 2024/03/13 | 2,736.5 | 2,763 | 2,684.5 | 2,703 | -9.5 | -0.4% | 434,500 |
| 2024/03/12 | 2,675.5 | 2,718.5 | 2,652.5 | 2,712.5 | +37 | +1.4% | 527,000 |
| 2024/03/11 | 2,699 | 2,714 | 2,650.5 | 2,675.5 | -50.5 | -1.9% | 467,400 |
| 2024/03/08 | 2,666 | 2,737.5 | 2,663 | 2,726 | +36 | +1.3% | 604,300 |
| 2024/03/07 | 2,679.5 | 2,692 | 2,648 | 2,690 | +15 | +0.6% | 398,400 |
| 2024/03/06 | 2,611 | 2,681.5 | 2,607.5 | 2,675 | +37.5 | +1.4% | 461,400 |
| 2024/03/05 | 2,624 | 2,652 | 2,607 | 2,637.5 | +19.5 | +0.7% | 415,700 |
| 2024/03/04 | 2,660.5 | 2,670 | 2,608.5 | 2,618 | -39 | -1.5% | 561,600 |
| 2024/03/01 | 2,680 | 2,693.5 | 2,636.5 | 2,657 | -10.5 | -0.4% | 754,800 |
| 2024/02/29 | 2,570 | 2,678.5 | 2,569 | 2,667.5 | +103.5 | +4% | 1,575,200 |
| 2024/02/28 | 2,454.5 | 2,589.5 | 2,453 | 2,564 | +109.5 | +4.5% | 1,277,300 |
| 2024/02/27 | 2,450 | 2,471 | 2,436 | 2,454.5 | -6.5 | -0.3% | 470,100 |
| 2024/02/26 | 2,476 | 2,493 | 2,450 | 2,461 | -14 | -0.6% | 602,200 |
| 2024/02/22 | 2,410.5 | 2,497.5 | 2,410 | 2,475 | +79.5 | +3.3% | 999,400 |
| 2024/02/21 | 2,339.5 | 2,396 | 2,334.5 | 2,395.5 | +68 | +2.9% | 682,300 |
| 2024/02/20 | 2,343 | 2,347.5 | 2,316 | 2,327.5 | -3.5 | -0.2% | 389,900 |
| 2024/02/19 | 2,295 | 2,343.5 | 2,285 | 2,331 | +34.5 | +1.5% | 410,600 |
| 2024/02/16 | 2,294 | 2,321.5 | 2,288.5 | 2,296.5 | +4.5 | +0.2% | 488,300 |
| 2024/02/15 | 2,332 | 2,336 | 2,270 | 2,292 | -29 | -1.2% | 707,600 |
| 2024/02/14 | 2,354 | 2,373 | 2,311.5 | 2,321 | -34 | -1.4% | 521,200 |
| 2024/02/13 | 2,362.5 | 2,368 | 2,318 | 2,355 | +5.5 | +0.2% | 595,600 |
| 2024/02/09 | 2,348 | 2,354 | 2,306 | 2,349.5 | +20.5 | +0.9% | 722,100 |
| 2024/02/08 | 2,385.5 | 2,395 | 2,326.5 | 2,329 | -50.5 | -2.1% | 1,033,800 |
| 2024/02/07 | 2,343 | 2,387 | 2,291 | 2,379.5 | -63.5 | -2.6% | 2,005,000 |
| 2024/02/06 | 2,430 | 2,459.5 | 2,396.5 | 2,443 | +32.5 | +1.3% | 1,200,900 |
| 2024/02/05 | 2,399 | 2,414.5 | 2,375.5 | 2,410.5 | +29.5 | +1.2% | 705,700 |
| 2024/02/02 | 2,399 | 2,399.5 | 2,361.5 | 2,381 | -4 | -0.2% | 701,100 |
| 2024/02/01 | 2,400 | 2,417.5 | 2,380.5 | 2,385 | -48.5 | -2% | 795,600 |
| 2024/01/31 | 2,420.5 | 2,433.5 | 2,387 | 2,433.5 | +13 | +0.5% | 785,500 |
| 2024/01/30 | 2,488 | 2,490 | 2,416 | 2,420.5 | -68 | -2.7% | 1,193,800 |
| 2024/01/29 | 2,525.5 | 2,546.5 | 2,475.5 | 2,488.5 | -23 | -0.9% | 1,017,200 |
| 2024/01/26 | 2,530 | 2,577.5 | 2,499 | 2,511.5 | +3 | +0.1% | 726,300 |
| 2024/01/25 | 2,490 | 2,528 | 2,470.5 | 2,508.5 | +14 | +0.6% | 455,800 |
| 2024/01/24 | 2,557.5 | 2,568.5 | 2,481 | 2,494.5 | -77 | -3% | 577,400 |
| 2024/01/23 | 2,534 | 2,595 | 2,533 | 2,571.5 | +44.5 | +1.8% | 522,000 |
| 2024/01/22 | 2,510 | 2,542.5 | 2,501 | 2,527 | +43 | +1.7% | 554,300 |
| 2024/01/19 | 2,500 | 2,504.5 | 2,468 | 2,484 | -2 | -0.1% | 376,200 |
| 2024/01/18 | 2,510 | 2,528.5 | 2,468 | 2,486 | -1.5 | -0.1% | 390,800 |
| 2024/01/17 | 2,500 | 2,521.5 | 2,487 | 2,487.5 | +4 | +0.2% | 458,300 |
| 2024/01/16 | 2,498 | 2,519.5 | 2,468.5 | 2,483.5 | -11 | -0.4% | 438,100 |
| 2024/01/15 | 2,470.5 | 2,518 | 2,470.5 | 2,494.5 | +42.5 | +1.7% | 581,000 |
251～
300
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
