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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,249 | 1,256 | 1,246 | 1,254 | +3 | +0.2% | 106,100 |
| 2022/11/09 | 1,250 | 1,256 | 1,243 | 1,251 | +10 | +0.8% | 109,300 |
| 2022/11/08 | 1,250 | 1,252 | 1,238 | 1,241 | ±0 | ±0% | 95,800 |
| 2022/11/07 | 1,247 | 1,256 | 1,241 | 1,241 | -3 | -0.2% | 100,600 |
| 2022/11/04 | 1,257 | 1,263 | 1,243 | 1,244 | -20 | -1.6% | 103,500 |
| 2022/11/02 | 1,260 | 1,281 | 1,254 | 1,264 | +4 | +0.3% | 235,600 |
| 2022/11/01 | 1,280 | 1,282 | 1,253 | 1,260 | -17 | -1.3% | 107,900 |
| 2022/10/31 | 1,273 | 1,287 | 1,271 | 1,277 | +4 | +0.3% | 88,500 |
| 2022/10/28 | 1,280 | 1,286 | 1,272 | 1,273 | -11 | -0.9% | 246,800 |
| 2022/10/27 | 1,296 | 1,296 | 1,280 | 1,284 | -13 | -1% | 63,800 |
| 2022/10/26 | 1,302 | 1,303 | 1,293 | 1,297 | +10 | +0.8% | 62,900 |
| 2022/10/25 | 1,299 | 1,299 | 1,287 | 1,287 | +6 | +0.5% | 48,500 |
| 2022/10/24 | 1,305 | 1,306 | 1,281 | 1,281 | -6 | -0.5% | 67,200 |
| 2022/10/21 | 1,293 | 1,297 | 1,287 | 1,287 | -15 | -1.2% | 37,900 |
| 2022/10/20 | 1,310 | 1,317 | 1,294 | 1,302 | -19 | -1.4% | 97,600 |
| 2022/10/19 | 1,308 | 1,322 | 1,308 | 1,321 | +16 | +1.2% | 49,300 |
| 2022/10/18 | 1,323 | 1,325 | 1,305 | 1,305 | +2 | +0.2% | 37,500 |
| 2022/10/17 | 1,322 | 1,328 | 1,303 | 1,303 | -19 | -1.4% | 33,200 |
| 2022/10/14 | 1,334 | 1,334 | 1,318 | 1,322 | +10 | +0.8% | 94,500 |
| 2022/10/13 | 1,302 | 1,312 | 1,298 | 1,312 | +5 | +0.4% | 94,500 |
| 2022/10/12 | 1,290 | 1,315 | 1,290 | 1,307 | +13 | +1% | 68,000 |
| 2022/10/11 | 1,311 | 1,311 | 1,289 | 1,294 | -30 | -2.3% | 92,700 |
| 2022/10/07 | 1,315 | 1,324 | 1,309 | 1,324 | -1 | -0.1% | 79,200 |
| 2022/10/06 | 1,333 | 1,342 | 1,325 | 1,325 | +1 | +0.1% | 72,000 |
| 2022/10/05 | 1,338 | 1,338 | 1,324 | 1,324 | -9 | -0.7% | 64,200 |
| 2022/10/04 | 1,308 | 1,333 | 1,307 | 1,333 | +45 | +3.5% | 73,900 |
| 2022/10/03 | 1,295 | 1,295 | 1,279 | 1,288 | -7 | -0.5% | 65,100 |
| 2022/09/30 | 1,301 | 1,307 | 1,293 | 1,295 | -3 | -0.2% | 90,000 |
| 2022/09/29 | 1,299 | 1,303 | 1,281 | 1,298 | -3 | -0.2% | 80,600 |
| 2022/09/28 | 1,280 | 1,303 | 1,274 | 1,301 | +19 | +1.5% | 105,500 |
| 2022/09/27 | 1,290 | 1,297 | 1,282 | 1,282 | -8 | -0.6% | 89,400 |
| 2022/09/26 | 1,294 | 1,297 | 1,287 | 1,290 | -12 | -0.9% | 87,400 |
| 2022/09/22 | 1,291 | 1,303 | 1,286 | 1,302 | +3 | +0.2% | 87,700 |
| 2022/09/21 | 1,312 | 1,312 | 1,299 | 1,299 | -23 | -1.7% | 84,100 |
| 2022/09/20 | 1,335 | 1,336 | 1,319 | 1,322 | +4 | +0.3% | 67,800 |
| 2022/09/16 | 1,306 | 1,325 | 1,306 | 1,318 | +3 | +0.2% | 96,000 |
| 2022/09/15 | 1,333 | 1,333 | 1,307 | 1,315 | -15 | -1.1% | 83,900 |
| 2022/09/14 | 1,336 | 1,338 | 1,321 | 1,330 | -21 | -1.6% | 103,000 |
| 2022/09/13 | 1,352 | 1,355 | 1,344 | 1,351 | -5 | -0.4% | 61,600 |
| 2022/09/12 | 1,358 | 1,361 | 1,350 | 1,356 | +1 | +0.1% | 71,900 |
| 2022/09/09 | 1,339 | 1,357 | 1,339 | 1,355 | +9 | +0.7% | 111,600 |
| 2022/09/08 | 1,337 | 1,346 | 1,330 | 1,346 | +25 | +1.9% | 86,100 |
| 2022/09/07 | 1,319 | 1,321 | 1,311 | 1,321 | -2 | -0.2% | 85,000 |
| 2022/09/06 | 1,315 | 1,327 | 1,315 | 1,323 | +4 | +0.3% | 108,900 |
| 2022/09/05 | 1,328 | 1,328 | 1,315 | 1,319 | -18 | -1.3% | 54,400 |
| 2022/09/02 | 1,332 | 1,337 | 1,318 | 1,337 | +21 | +1.6% | 103,000 |
| 2022/09/01 | 1,311 | 1,321 | 1,307 | 1,316 | -8 | -0.6% | 79,500 |
| 2022/08/31 | 1,321 | 1,332 | 1,321 | 1,324 | -6 | -0.5% | 66,500 |
| 2022/08/30 | 1,332 | 1,334 | 1,324 | 1,330 | ±0 | ±0% | 54,100 |
| 2022/08/29 | 1,325 | 1,332 | 1,322 | 1,330 | -14 | -1% | 78,900 |
501～
550
件表示中 / 3586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 | 162,900円 | +1.9% | +14.9% | 3.44% | 11.43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 | 189,500円 | +7.5% | -0.3% | 1.16% | 16.75倍 | 2.07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 | 397,000円 | -2.5% | -22.0% | 4.28% | 16.38倍 | 2.39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 | 351,000円 | +17.8% | +12.3% | 2.74% | 10.27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 | 168,600円 | +17.2% | - | 2.97% | 16.15倍 | 0.67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
