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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,272 | 1,278 | 1,268 | 1,269 | -10 | -0.8% | 148,800 |
| 2022/03/30 | 1,291 | 1,292 | 1,270 | 1,279 | -31 | -2.4% | 167,300 |
| 2022/03/29 | 1,316 | 1,318 | 1,305 | 1,310 | -8 | -0.6% | 173,300 |
| 2022/03/28 | 1,320 | 1,323 | 1,310 | 1,318 | -5 | -0.4% | 138,100 |
| 2022/03/25 | 1,323 | 1,330 | 1,313 | 1,323 | -2 | -0.2% | 133,000 |
| 2022/03/24 | 1,330 | 1,333 | 1,316 | 1,325 | -22 | -1.6% | 110,000 |
| 2022/03/23 | 1,344 | 1,351 | 1,331 | 1,347 | +17 | +1.3% | 110,200 |
| 2022/03/22 | 1,348 | 1,352 | 1,325 | 1,330 | +2 | +0.2% | 188,500 |
| 2022/03/18 | 1,340 | 1,340 | 1,316 | 1,328 | -8 | -0.6% | 182,400 |
| 2022/03/17 | 1,345 | 1,350 | 1,329 | 1,336 | -4 | -0.3% | 141,100 |
| 2022/03/16 | 1,352 | 1,354 | 1,334 | 1,340 | -2 | -0.1% | 140,100 |
| 2022/03/15 | 1,328 | 1,351 | 1,326 | 1,342 | +22 | +1.7% | 167,800 |
| 2022/03/14 | 1,329 | 1,334 | 1,312 | 1,320 | -6 | -0.5% | 107,400 |
| 2022/03/11 | 1,322 | 1,338 | 1,321 | 1,326 | -8 | -0.6% | 138,300 |
| 2022/03/10 | 1,327 | 1,341 | 1,317 | 1,334 | +37 | +2.9% | 139,200 |
| 2022/03/09 | 1,295 | 1,310 | 1,292 | 1,297 | +2 | +0.2% | 102,300 |
| 2022/03/08 | 1,286 | 1,307 | 1,285 | 1,295 | -3 | -0.2% | 116,800 |
| 2022/03/07 | 1,304 | 1,306 | 1,290 | 1,298 | -15 | -1.1% | 139,800 |
| 2022/03/04 | 1,310 | 1,321 | 1,300 | 1,313 | -3 | -0.2% | 99,100 |
| 2022/03/03 | 1,319 | 1,328 | 1,316 | 1,316 | +5 | +0.4% | 74,900 |
| 2022/03/02 | 1,326 | 1,332 | 1,311 | 1,311 | -29 | -2.2% | 115,900 |
| 2022/03/01 | 1,363 | 1,366 | 1,335 | 1,340 | -22 | -1.6% | 124,700 |
| 2022/02/28 | 1,326 | 1,362 | 1,326 | 1,362 | +44 | +3.3% | 155,700 |
| 2022/02/25 | 1,325 | 1,326 | 1,314 | 1,318 | -9 | -0.7% | 142,200 |
| 2022/02/24 | 1,320 | 1,330 | 1,314 | 1,327 | -5 | -0.4% | 95,700 |
| 2022/02/22 | 1,343 | 1,343 | 1,321 | 1,332 | -14 | -1% | 93,700 |
| 2022/02/21 | 1,343 | 1,351 | 1,337 | 1,346 | -14 | -1% | 61,200 |
| 2022/02/18 | 1,353 | 1,363 | 1,350 | 1,360 | -9 | -0.7% | 83,800 |
| 2022/02/17 | 1,391 | 1,392 | 1,362 | 1,369 | -32 | -2.3% | 57,100 |
| 2022/02/16 | 1,407 | 1,413 | 1,398 | 1,401 | +6 | +0.4% | 95,700 |
| 2022/02/15 | 1,383 | 1,397 | 1,383 | 1,395 | +20 | +1.5% | 128,100 |
| 2022/02/14 | 1,357 | 1,386 | 1,354 | 1,375 | +6 | +0.4% | 116,200 |
| 2022/02/10 | 1,371 | 1,373 | 1,358 | 1,369 | +2 | +0.1% | 91,900 |
| 2022/02/09 | 1,361 | 1,374 | 1,355 | 1,367 | +15 | +1.1% | 84,300 |
| 2022/02/08 | 1,332 | 1,358 | 1,325 | 1,352 | -10 | -0.7% | 121,700 |
| 2022/02/07 | 1,347 | 1,364 | 1,346 | 1,362 | +3 | +0.2% | 73,700 |
| 2022/02/04 | 1,351 | 1,366 | 1,351 | 1,359 | +1 | +0.1% | 68,500 |
| 2022/02/03 | 1,350 | 1,365 | 1,348 | 1,358 | +9 | +0.7% | 117,300 |
| 2022/02/02 | 1,354 | 1,360 | 1,336 | 1,349 | -10 | -0.7% | 263,600 |
| 2022/02/01 | 1,365 | 1,381 | 1,359 | 1,359 | -2 | -0.1% | 176,600 |
| 2022/01/31 | 1,365 | 1,365 | 1,345 | 1,361 | -1 | -0.1% | 79,100 |
| 2022/01/28 | 1,333 | 1,362 | 1,330 | 1,362 | +43 | +3.3% | 86,700 |
| 2022/01/27 | 1,369 | 1,369 | 1,316 | 1,319 | -40 | -2.9% | 108,400 |
| 2022/01/26 | 1,360 | 1,371 | 1,356 | 1,359 | -6 | -0.4% | 93,400 |
| 2022/01/25 | 1,353 | 1,372 | 1,342 | 1,365 | -4 | -0.3% | 105,700 |
| 2022/01/24 | 1,340 | 1,370 | 1,337 | 1,369 | +21 | +1.6% | 83,800 |
| 2022/01/21 | 1,341 | 1,354 | 1,333 | 1,348 | -3 | -0.2% | 70,000 |
| 2022/01/20 | 1,336 | 1,362 | 1,336 | 1,351 | +15 | +1.1% | 74,700 |
| 2022/01/19 | 1,370 | 1,373 | 1,332 | 1,336 | -38 | -2.8% | 94,300 |
| 2022/01/18 | 1,397 | 1,397 | 1,374 | 1,374 | -19 | -1.4% | 44,000 |
651～
700
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
