タカラスタンダードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,644 | 1,644 | 1,620 | 1,620 | -24 | -1.5% | 39,300 |
| 2024/11/20 | 1,626 | 1,644 | 1,626 | 1,644 | +8 | +0.5% | 27,200 |
| 2024/11/19 | 1,639 | 1,646 | 1,628 | 1,636 | +4 | +0.2% | 37,300 |
| 2024/11/18 | 1,640 | 1,647 | 1,628 | 1,632 | -3 | -0.2% | 35,200 |
| 2024/11/15 | 1,642 | 1,651 | 1,635 | 1,635 | ±0 | ±0% | 44,100 |
| 2024/11/14 | 1,634 | 1,641 | 1,630 | 1,635 | +12 | +0.7% | 48,000 |
| 2024/11/13 | 1,627 | 1,638 | 1,622 | 1,623 | -7 | -0.4% | 72,700 |
| 2024/11/12 | 1,639 | 1,656 | 1,630 | 1,630 | -3 | -0.2% | 84,500 |
| 2024/11/11 | 1,620 | 1,641 | 1,619 | 1,633 | +9 | +0.6% | 51,600 |
| 2024/11/08 | 1,640 | 1,652 | 1,610 | 1,624 | -16 | -1% | 63,600 |
| 2024/11/07 | 1,620 | 1,658 | 1,601 | 1,640 | -59 | -3.5% | 156,100 |
| 2024/11/06 | 1,674 | 1,754 | 1,655 | 1,699 | +48 | +2.9% | 150,500 |
| 2024/11/05 | 1,663 | 1,694 | 1,636 | 1,651 | -10 | -0.6% | 75,600 |
| 2024/11/01 | 1,634 | 1,676 | 1,634 | 1,661 | -7 | -0.4% | 53,900 |
| 2024/10/31 | 1,648 | 1,678 | 1,642 | 1,668 | +11 | +0.7% | 108,400 |
| 2024/10/30 | 1,655 | 1,673 | 1,638 | 1,657 | +10 | +0.6% | 411,600 |
| 2024/10/29 | 1,640 | 1,652 | 1,637 | 1,647 | +13 | +0.8% | 94,900 |
| 2024/10/28 | 1,622 | 1,640 | 1,617 | 1,634 | +16 | +1% | 65,000 |
| 2024/10/25 | 1,630 | 1,632 | 1,618 | 1,618 | -5 | -0.3% | 70,700 |
| 2024/10/24 | 1,606 | 1,623 | 1,596 | 1,623 | -2 | -0.1% | 107,700 |
| 2024/10/23 | 1,633 | 1,648 | 1,624 | 1,625 | -13 | -0.8% | 53,600 |
| 2024/10/22 | 1,650 | 1,651 | 1,627 | 1,638 | -12 | -0.7% | 60,400 |
| 2024/10/21 | 1,645 | 1,656 | 1,638 | 1,650 | +5 | +0.3% | 50,700 |
| 2024/10/18 | 1,647 | 1,655 | 1,640 | 1,645 | -2 | -0.1% | 36,600 |
| 2024/10/17 | 1,642 | 1,656 | 1,642 | 1,647 | +5 | +0.3% | 45,000 |
| 2024/10/16 | 1,637 | 1,662 | 1,631 | 1,642 | -3 | -0.2% | 62,000 |
| 2024/10/15 | 1,650 | 1,658 | 1,638 | 1,645 | +6 | +0.4% | 77,900 |
| 2024/10/11 | 1,639 | 1,649 | 1,634 | 1,639 | -8 | -0.5% | 65,700 |
| 2024/10/10 | 1,640 | 1,647 | 1,624 | 1,647 | +15 | +0.9% | 48,400 |
| 2024/10/09 | 1,647 | 1,647 | 1,622 | 1,632 | -15 | -0.9% | 56,800 |
| 2024/10/08 | 1,619 | 1,651 | 1,616 | 1,647 | +16 | +1% | 85,500 |
| 2024/10/07 | 1,637 | 1,639 | 1,614 | 1,631 | +10 | +0.6% | 60,400 |
| 2024/10/04 | 1,608 | 1,629 | 1,607 | 1,621 | +11 | +0.7% | 60,400 |
| 2024/10/03 | 1,619 | 1,624 | 1,604 | 1,610 | +22 | +1.4% | 50,400 |
| 2024/10/02 | 1,597 | 1,614 | 1,582 | 1,588 | -9 | -0.6% | 48,300 |
| 2024/10/01 | 1,597 | 1,603 | 1,577 | 1,597 | +1 | +0.1% | 43,000 |
| 2024/09/30 | 1,571 | 1,604 | 1,570 | 1,596 | -31 | -1.9% | 66,100 |
| 2024/09/27 | 1,631 | 1,650 | 1,614 | 1,627 | -28 | -1.7% | 58,200 |
| 2024/09/26 | 1,630 | 1,669 | 1,623 | 1,655 | +39 | +2.4% | 109,600 |
| 2024/09/25 | 1,604 | 1,625 | 1,592 | 1,616 | +7 | +0.4% | 92,200 |
| 2024/09/24 | 1,620 | 1,623 | 1,598 | 1,609 | +5 | +0.3% | 96,200 |
| 2024/09/20 | 1,609 | 1,624 | 1,587 | 1,604 | +12 | +0.8% | 145,200 |
| 2024/09/19 | 1,587 | 1,602 | 1,575 | 1,592 | +22 | +1.4% | 76,100 |
| 2024/09/18 | 1,569 | 1,578 | 1,548 | 1,570 | ±0 | ±0% | 86,100 |
| 2024/09/17 | 1,566 | 1,571 | 1,549 | 1,570 | +21 | +1.4% | 66,600 |
| 2024/09/13 | 1,567 | 1,578 | 1,549 | 1,549 | -35 | -2.2% | 82,600 |
| 2024/09/12 | 1,580 | 1,595 | 1,569 | 1,584 | +30 | +1.9% | 73,800 |
| 2024/09/11 | 1,542 | 1,562 | 1,538 | 1,554 | +1 | +0.1% | 65,900 |
| 2024/09/10 | 1,553 | 1,569 | 1,550 | 1,553 | -1 | -0.1% | 41,600 |
| 2024/09/09 | 1,538 | 1,562 | 1,530 | 1,554 | -4 | -0.3% | 45,500 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「タカラスタン」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 |
|---|---|---|---|---|---|---|---|---|
| タカラスタン | 162,000円 | +1.9% | +14.9% | 3.46% | 11.37倍 | 0.58倍 |
|
システムキッチン大手で、ホーロー技術に強み。新築マンション向けで高シェア。洗面、バスも |
| 前田工繊 | 187,200円 | +7.5% | -0.3% | 1.18% | 16.55倍 | 2.04倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。Ｍ＆Ａ注力 |
| ローランド | 393,500円 | -2.5% | -22.0% | 4.32% | 16.24倍 | 2.37倍 |
|
電子ドラム、ピアノなど電子楽器専業。欧米で高シェア。１４年にＭＢＯで非上場化、２０年再上場 |
| フルヤ金属 | 350,000円 | +17.8% | +12.3% | 2.74% | 10.24倍 | 1.43倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
| ＮＩＳＳＨＡ | 167,500円 | +17.2% | - | 2.99% | 16.05倍 | 0.66倍 |
|
祖業の印刷から、タッチパネル製品、蒸着紙・加飾等の産業資材、医療機器の３本柱体制へ移行 |
市場注目の銘柄
チャート関連のコラム
