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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,342 | 1,345 | 1,338 | 1,344 | +9 | +0.7% | 76,700 |
| 2022/08/25 | 1,326 | 1,336 | 1,322 | 1,335 | +14 | +1.1% | 58,100 |
| 2022/08/24 | 1,318 | 1,322 | 1,314 | 1,321 | +3 | +0.2% | 37,900 |
| 2022/08/23 | 1,329 | 1,329 | 1,315 | 1,318 | -20 | -1.5% | 57,200 |
| 2022/08/22 | 1,329 | 1,340 | 1,326 | 1,338 | +6 | +0.5% | 54,600 |
| 2022/08/19 | 1,336 | 1,336 | 1,324 | 1,332 | +3 | +0.2% | 51,000 |
| 2022/08/18 | 1,337 | 1,340 | 1,325 | 1,329 | -17 | -1.3% | 40,900 |
| 2022/08/17 | 1,335 | 1,356 | 1,335 | 1,346 | +16 | +1.2% | 112,600 |
| 2022/08/16 | 1,333 | 1,333 | 1,320 | 1,330 | -3 | -0.2% | 76,300 |
| 2022/08/15 | 1,347 | 1,347 | 1,326 | 1,333 | -15 | -1.1% | 66,100 |
| 2022/08/12 | 1,329 | 1,349 | 1,322 | 1,348 | +35 | +2.7% | 145,500 |
| 2022/08/10 | 1,313 | 1,316 | 1,306 | 1,313 | ±0 | ±0% | 70,700 |
| 2022/08/09 | 1,324 | 1,324 | 1,310 | 1,313 | -7 | -0.5% | 66,200 |
| 2022/08/08 | 1,322 | 1,327 | 1,316 | 1,320 | -7 | -0.5% | 51,200 |
| 2022/08/05 | 1,305 | 1,327 | 1,305 | 1,327 | +21 | +1.6% | 92,100 |
| 2022/08/04 | 1,311 | 1,316 | 1,295 | 1,306 | -12 | -0.9% | 124,600 |
| 2022/08/03 | 1,350 | 1,357 | 1,312 | 1,318 | +6 | +0.5% | 166,800 |
| 2022/08/02 | 1,337 | 1,338 | 1,308 | 1,312 | -35 | -2.6% | 117,100 |
| 2022/08/01 | 1,335 | 1,350 | 1,332 | 1,347 | +17 | +1.3% | 80,500 |
| 2022/07/29 | 1,360 | 1,360 | 1,326 | 1,330 | -31 | -2.3% | 79,000 |
| 2022/07/28 | 1,361 | 1,362 | 1,347 | 1,361 | ±0 | ±0% | 77,900 |
| 2022/07/27 | 1,367 | 1,368 | 1,357 | 1,361 | -9 | -0.7% | 69,000 |
| 2022/07/26 | 1,371 | 1,375 | 1,365 | 1,370 | -4 | -0.3% | 66,400 |
| 2022/07/25 | 1,377 | 1,382 | 1,369 | 1,374 | +1 | +0.1% | 92,500 |
| 2022/07/22 | 1,363 | 1,377 | 1,360 | 1,373 | +7 | +0.5% | 85,300 |
| 2022/07/21 | 1,355 | 1,366 | 1,351 | 1,366 | +11 | +0.8% | 69,200 |
| 2022/07/20 | 1,354 | 1,369 | 1,349 | 1,355 | +12 | +0.9% | 136,000 |
| 2022/07/19 | 1,337 | 1,344 | 1,326 | 1,343 | +11 | +0.8% | 180,800 |
| 2022/07/15 | 1,324 | 1,337 | 1,318 | 1,332 | +14 | +1.1% | 200,500 |
| 2022/07/14 | 1,318 | 1,321 | 1,313 | 1,318 | ±0 | ±0% | 147,900 |
| 2022/07/13 | 1,310 | 1,319 | 1,307 | 1,318 | +15 | +1.2% | 171,500 |
| 2022/07/12 | 1,321 | 1,323 | 1,303 | 1,303 | -9 | -0.7% | 226,100 |
| 2022/07/11 | 1,304 | 1,314 | 1,298 | 1,312 | +30 | +2.3% | 149,600 |
| 2022/07/08 | 1,280 | 1,294 | 1,273 | 1,282 | +10 | +0.8% | 192,400 |
| 2022/07/07 | 1,260 | 1,278 | 1,260 | 1,272 | +19 | +1.5% | 89,200 |
| 2022/07/06 | 1,262 | 1,266 | 1,250 | 1,253 | -9 | -0.7% | 76,900 |
| 2022/07/05 | 1,258 | 1,264 | 1,254 | 1,262 | +12 | +1% | 104,800 |
| 2022/07/04 | 1,255 | 1,256 | 1,247 | 1,250 | +5 | +0.4% | 169,600 |
| 2022/07/01 | 1,256 | 1,259 | 1,237 | 1,245 | -5 | -0.4% | 121,000 |
| 2022/06/30 | 1,254 | 1,270 | 1,248 | 1,250 | -5 | -0.4% | 176,300 |
| 2022/06/29 | 1,258 | 1,260 | 1,247 | 1,255 | +2 | +0.2% | 394,400 |
| 2022/06/28 | 1,248 | 1,254 | 1,243 | 1,253 | -2 | -0.2% | 151,700 |
| 2022/06/27 | 1,260 | 1,262 | 1,247 | 1,255 | +11 | +0.9% | 159,900 |
| 2022/06/24 | 1,245 | 1,245 | 1,231 | 1,244 | +12 | +1% | 89,300 |
| 2022/06/23 | 1,225 | 1,236 | 1,225 | 1,232 | -1 | -0.1% | 79,300 |
| 2022/06/22 | 1,233 | 1,245 | 1,231 | 1,233 | +4 | +0.3% | 84,900 |
| 2022/06/21 | 1,225 | 1,235 | 1,222 | 1,229 | -2 | -0.2% | 103,200 |
| 2022/06/20 | 1,249 | 1,253 | 1,228 | 1,231 | -14 | -1.1% | 67,300 |
| 2022/06/17 | 1,235 | 1,253 | 1,232 | 1,245 | -11 | -0.9% | 102,600 |
| 2022/06/16 | 1,257 | 1,267 | 1,250 | 1,256 | +2 | +0.2% | 65,100 |
551～
600
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
