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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,917 | 1,927 | 1,885 | 1,907 | -19 | -1% | 95,100 |
| 2024/05/09 | 1,956 | 2,117 | 1,822 | 1,926 | -24 | -1.2% | 502,700 |
| 2024/05/08 | 1,948 | 1,978 | 1,946 | 1,950 | +2 | +0.1% | 98,000 |
| 2024/05/07 | 1,906 | 1,953 | 1,896 | 1,948 | +42 | +2.2% | 86,800 |
| 2024/05/02 | 1,881 | 1,913 | 1,881 | 1,906 | +9 | +0.5% | 27,900 |
| 2024/05/01 | 1,897 | 1,909 | 1,879 | 1,897 | -27 | -1.4% | 48,300 |
| 2024/04/30 | 1,850 | 1,924 | 1,850 | 1,924 | +75 | +4.1% | 139,100 |
| 2024/04/26 | 1,834 | 1,849 | 1,796 | 1,849 | +33 | +1.8% | 177,700 |
| 2024/04/25 | 1,830 | 1,833 | 1,812 | 1,816 | -16 | -0.9% | 47,800 |
| 2024/04/24 | 1,831 | 1,838 | 1,805 | 1,832 | +1 | +0.1% | 80,400 |
| 2024/04/23 | 1,803 | 1,839 | 1,803 | 1,831 | +10 | +0.5% | 78,800 |
| 2024/04/22 | 1,821 | 1,828 | 1,809 | 1,821 | +30 | +1.7% | 53,800 |
| 2024/04/19 | 1,819 | 1,827 | 1,774 | 1,791 | -62 | -3.3% | 90,800 |
| 2024/04/18 | 1,833 | 1,857 | 1,833 | 1,853 | +30 | +1.6% | 47,200 |
| 2024/04/17 | 1,832 | 1,838 | 1,801 | 1,823 | -9 | -0.5% | 76,900 |
| 2024/04/16 | 1,859 | 1,859 | 1,819 | 1,832 | -30 | -1.6% | 86,200 |
| 2024/04/15 | 1,850 | 1,862 | 1,841 | 1,862 | -12 | -0.6% | 53,900 |
| 2024/04/12 | 1,852 | 1,875 | 1,852 | 1,874 | +23 | +1.2% | 67,100 |
| 2024/04/11 | 1,832 | 1,854 | 1,826 | 1,851 | -2 | -0.1% | 42,000 |
| 2024/04/10 | 1,850 | 1,864 | 1,847 | 1,853 | +1 | +0.1% | 36,100 |
| 2024/04/09 | 1,841 | 1,854 | 1,831 | 1,852 | -2 | -0.1% | 80,900 |
| 2024/04/08 | 1,846 | 1,860 | 1,830 | 1,854 | +8 | +0.4% | 69,600 |
| 2024/04/05 | 1,829 | 1,854 | 1,822 | 1,846 | ±0 | ±0% | 62,700 |
| 2024/04/04 | 1,852 | 1,872 | 1,841 | 1,846 | -6 | -0.3% | 69,700 |
| 2024/04/03 | 1,852 | 1,862 | 1,821 | 1,852 | -24 | -1.3% | 116,100 |
| 2024/04/02 | 1,915 | 1,915 | 1,870 | 1,876 | -39 | -2% | 61,700 |
| 2024/04/01 | 1,953 | 1,953 | 1,910 | 1,915 | -38 | -1.9% | 49,600 |
| 2024/03/29 | 1,911 | 1,954 | 1,904 | 1,953 | +42 | +2.2% | 70,200 |
| 2024/03/28 | 1,957 | 1,957 | 1,899 | 1,911 | -54 | -2.7% | 99,800 |
| 2024/03/27 | 1,907 | 1,990 | 1,907 | 1,965 | +57 | +3% | 177,700 |
| 2024/03/26 | 1,905 | 1,909 | 1,888 | 1,908 | +3 | +0.2% | 66,500 |
| 2024/03/25 | 1,924 | 1,933 | 1,895 | 1,905 | -21 | -1.1% | 112,300 |
| 2024/03/22 | 1,920 | 1,932 | 1,907 | 1,926 | -1 | -0.1% | 98,800 |
| 2024/03/21 | 1,905 | 1,934 | 1,905 | 1,927 | +45 | +2.4% | 110,000 |
| 2024/03/19 | 1,885 | 1,899 | 1,873 | 1,882 | -6 | -0.3% | 77,000 |
| 2024/03/18 | 1,903 | 1,903 | 1,881 | 1,888 | -3 | -0.2% | 67,000 |
| 2024/03/15 | 1,874 | 1,905 | 1,865 | 1,891 | +25 | +1.3% | 101,100 |
| 2024/03/14 | 1,860 | 1,867 | 1,826 | 1,866 | -11 | -0.6% | 153,100 |
| 2024/03/13 | 1,903 | 1,925 | 1,877 | 1,877 | -16 | -0.8% | 128,700 |
| 2024/03/12 | 1,870 | 1,902 | 1,860 | 1,893 | +14 | +0.7% | 120,000 |
| 2024/03/11 | 1,885 | 1,885 | 1,843 | 1,879 | -11 | -0.6% | 82,100 |
| 2024/03/08 | 1,819 | 1,905 | 1,814 | 1,890 | +40 | +2.2% | 158,900 |
| 2024/03/07 | 1,874 | 1,874 | 1,819 | 1,850 | -24 | -1.3% | 70,900 |
| 2024/03/06 | 1,832 | 1,893 | 1,826 | 1,874 | +42 | +2.3% | 162,200 |
| 2024/03/05 | 1,825 | 1,846 | 1,814 | 1,832 | -2 | -0.1% | 54,500 |
| 2024/03/04 | 1,846 | 1,852 | 1,825 | 1,834 | -22 | -1.2% | 81,500 |
| 2024/03/01 | 1,865 | 1,865 | 1,841 | 1,856 | +13 | +0.7% | 70,000 |
| 2024/02/29 | 1,870 | 1,893 | 1,834 | 1,843 | -16 | -0.9% | 120,800 |
| 2024/02/28 | 1,814 | 1,859 | 1,805 | 1,859 | +29 | +1.6% | 128,700 |
| 2024/02/27 | 1,848 | 1,863 | 1,822 | 1,830 | -18 | -1% | 77,200 |
1～
50
件表示中 / 3452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 | 190,700円 | +1.9% | +14.9% | 2.94% | 13.44倍 | 0.70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 |
| パラベッド | 265,500円 | +6.1% | +2.6% | 2.45% | 15.56倍 | 1.14倍 |
|
医療・介護用ベッドでシェア７割。傘下にメンテやレンタル卸子会社。中国、アジアに生産拠点 |
| 菱鉛筆 | 234,900円 | +16.3% | +0.9% | 1.79% | 11.30倍 | 1.12倍 |
|
筆記具の代表メーカー。ｕｎｉブランドで著名。ボールペン、サインペンが柱。傘下に独ラミー |
| フジシール | 207,400円 | +6.5% | +63.8% | 2.65% | 12.63倍 | 0.87倍 |
|
熱収縮性ラベル開発で先鞭。市場シェア５割強で専業トップ。ソフトパウチなど新製品も拡大 |
| ローランド | 434,500円 | -2.5% | +1.3% | 3.91% | 14.03倍 | 3.00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 |
市場注目の銘柄
チャート関連のコラム
