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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,754 | 1,777 | 1,744 | 1,777 | +19 | +1.1% | 81,900 |
| 2023/06/19 | 1,810 | 1,810 | 1,744 | 1,758 | -46 | -2.5% | 75,300 |
| 2023/06/16 | 1,792 | 1,812 | 1,784 | 1,804 | +20 | +1.1% | 189,400 |
| 2023/06/15 | 1,775 | 1,797 | 1,774 | 1,784 | +8 | +0.5% | 90,400 |
| 2023/06/14 | 1,790 | 1,790 | 1,767 | 1,776 | ±0 | ±0% | 133,800 |
| 2023/06/13 | 1,790 | 1,791 | 1,767 | 1,776 | -14 | -0.8% | 144,600 |
| 2023/06/12 | 1,771 | 1,793 | 1,761 | 1,790 | +21 | +1.2% | 145,900 |
| 2023/06/09 | 1,766 | 1,772 | 1,750 | 1,769 | +18 | +1% | 119,900 |
| 2023/06/08 | 1,761 | 1,777 | 1,748 | 1,751 | -4 | -0.2% | 93,900 |
| 2023/06/07 | 1,798 | 1,824 | 1,755 | 1,755 | -32 | -1.8% | 209,300 |
| 2023/06/06 | 1,769 | 1,793 | 1,765 | 1,787 | +8 | +0.4% | 112,700 |
| 2023/06/05 | 1,779 | 1,792 | 1,769 | 1,779 | +21 | +1.2% | 116,000 |
| 2023/06/02 | 1,738 | 1,758 | 1,734 | 1,758 | +28 | +1.6% | 104,000 |
| 2023/06/01 | 1,709 | 1,736 | 1,709 | 1,730 | +19 | +1.1% | 106,100 |
| 2023/05/31 | 1,710 | 1,721 | 1,703 | 1,711 | -9 | -0.5% | 393,400 |
| 2023/05/30 | 1,724 | 1,733 | 1,712 | 1,720 | -7 | -0.4% | 110,500 |
| 2023/05/29 | 1,740 | 1,741 | 1,720 | 1,727 | +3 | +0.2% | 111,400 |
| 2023/05/26 | 1,754 | 1,754 | 1,724 | 1,724 | -16 | -0.9% | 136,900 |
| 2023/05/25 | 1,728 | 1,748 | 1,719 | 1,740 | +7 | +0.4% | 125,100 |
| 2023/05/24 | 1,717 | 1,742 | 1,717 | 1,733 | +8 | +0.5% | 109,400 |
| 2023/05/23 | 1,750 | 1,758 | 1,714 | 1,725 | -15 | -0.9% | 177,700 |
| 2023/05/22 | 1,728 | 1,750 | 1,728 | 1,740 | +13 | +0.8% | 110,000 |
| 2023/05/19 | 1,715 | 1,730 | 1,711 | 1,727 | -1 | -0.1% | 103,000 |
| 2023/05/18 | 1,759 | 1,759 | 1,723 | 1,728 | -26 | -1.5% | 148,400 |
| 2023/05/17 | 1,770 | 1,776 | 1,754 | 1,754 | -21 | -1.2% | 172,100 |
| 2023/05/16 | 1,737 | 1,775 | 1,731 | 1,775 | +39 | +2.2% | 232,700 |
| 2023/05/15 | 1,737 | 1,741 | 1,719 | 1,736 | ±0 | ±0% | 207,400 |
| 2023/05/12 | 1,760 | 1,760 | 1,719 | 1,736 | -10 | -0.6% | 413,800 |
| 2023/05/11 | 1,679 | 1,799 | 1,650 | 1,746 | +69 | +4.1% | 699,300 |
| 2023/05/10 | 1,683 | 1,683 | 1,667 | 1,677 | -6 | -0.4% | 88,500 |
| 2023/05/09 | 1,660 | 1,684 | 1,660 | 1,683 | +22 | +1.3% | 138,500 |
| 2023/05/08 | 1,640 | 1,667 | 1,640 | 1,661 | +10 | +0.6% | 106,900 |
| 2023/05/02 | 1,667 | 1,677 | 1,640 | 1,651 | -2 | -0.1% | 106,200 |
| 2023/05/01 | 1,640 | 1,653 | 1,637 | 1,653 | +11 | +0.7% | 108,400 |
| 2023/04/28 | 1,630 | 1,645 | 1,630 | 1,642 | +33 | +2.1% | 145,000 |
| 2023/04/27 | 1,611 | 1,614 | 1,597 | 1,609 | +4 | +0.2% | 194,200 |
| 2023/04/26 | 1,591 | 1,616 | 1,589 | 1,605 | +15 | +0.9% | 148,100 |
| 2023/04/25 | 1,585 | 1,609 | 1,584 | 1,590 | -1 | -0.1% | 118,000 |
| 2023/04/24 | 1,579 | 1,596 | 1,578 | 1,591 | +13 | +0.8% | 88,700 |
| 2023/04/21 | 1,562 | 1,599 | 1,561 | 1,578 | +17 | +1.1% | 153,900 |
| 2023/04/20 | 1,546 | 1,564 | 1,544 | 1,561 | +14 | +0.9% | 62,500 |
| 2023/04/19 | 1,549 | 1,557 | 1,532 | 1,547 | -5 | -0.3% | 133,400 |
| 2023/04/18 | 1,542 | 1,564 | 1,533 | 1,552 | +8 | +0.5% | 117,500 |
| 2023/04/17 | 1,534 | 1,548 | 1,527 | 1,544 | +10 | +0.7% | 104,600 |
| 2023/04/14 | 1,530 | 1,535 | 1,522 | 1,534 | +15 | +1% | 99,100 |
| 2023/04/13 | 1,517 | 1,522 | 1,510 | 1,519 | -1 | -0.1% | 83,100 |
| 2023/04/12 | 1,510 | 1,532 | 1,506 | 1,520 | +10 | +0.7% | 123,700 |
| 2023/04/11 | 1,489 | 1,527 | 1,480 | 1,510 | +31 | +2.1% | 173,400 |
| 2023/04/10 | 1,475 | 1,481 | 1,464 | 1,479 | +4 | +0.3% | 149,100 |
| 2023/04/07 | 1,454 | 1,476 | 1,454 | 1,475 | +22 | +1.5% | 106,000 |
501～
550
件表示中 / 3735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 | 241,500円 | +1.5% | +9.3% | 4.14% | 12.54倍 | 0.83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 |
| パイロット | 418,400円 | +5.4% | -5.5% | 2.80% | 11.05倍 | 1.15倍 |
|
筆記具首位。ボールペン主力で、万年筆、文具も。欧米等の海外売上比率高く、現地生産も積極的 |
| フジシール | 270,800円 | +1.7% | +7.5% | 2.62% | 8.33倍 | 0.99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 |
| ＭＴＧ | 360,000円 | +29.4% | +153.0% | 0.50% | 24.80倍 | 2.98倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
| パラベッド | 250,200円 | +4.1% | +10.5% | 5.00% | 14.03倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
