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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/15 | 1,247 | 1,259 | 1,247 | 1,254 | +5 | +0.4% | 80,200 |
| 2022/06/14 | 1,248 | 1,257 | 1,246 | 1,249 | -9 | -0.7% | 89,100 |
| 2022/06/13 | 1,249 | 1,260 | 1,247 | 1,258 | -2 | -0.2% | 76,700 |
| 2022/06/10 | 1,263 | 1,269 | 1,257 | 1,260 | -10 | -0.8% | 91,500 |
| 2022/06/09 | 1,276 | 1,281 | 1,268 | 1,270 | -11 | -0.9% | 46,200 |
| 2022/06/08 | 1,273 | 1,288 | 1,273 | 1,281 | +17 | +1.3% | 102,000 |
| 2022/06/07 | 1,250 | 1,269 | 1,250 | 1,264 | +20 | +1.6% | 102,700 |
| 2022/06/06 | 1,247 | 1,254 | 1,240 | 1,244 | -10 | -0.8% | 79,900 |
| 2022/06/03 | 1,274 | 1,276 | 1,254 | 1,254 | -7 | -0.6% | 67,200 |
| 2022/06/02 | 1,259 | 1,264 | 1,251 | 1,261 | +10 | +0.8% | 108,100 |
| 2022/06/01 | 1,233 | 1,254 | 1,224 | 1,251 | +25 | +2% | 99,400 |
| 2022/05/31 | 1,250 | 1,254 | 1,224 | 1,226 | -14 | -1.1% | 110,600 |
| 2022/05/30 | 1,220 | 1,242 | 1,219 | 1,240 | +20 | +1.6% | 419,600 |
| 2022/05/27 | 1,225 | 1,227 | 1,213 | 1,220 | +3 | +0.2% | 89,100 |
| 2022/05/26 | 1,216 | 1,231 | 1,216 | 1,217 | ±0 | ±0% | 108,300 |
| 2022/05/25 | 1,209 | 1,224 | 1,206 | 1,217 | +11 | +0.9% | 130,600 |
| 2022/05/24 | 1,220 | 1,220 | 1,203 | 1,206 | -21 | -1.7% | 137,100 |
| 2022/05/23 | 1,230 | 1,239 | 1,224 | 1,227 | -1 | -0.1% | 116,700 |
| 2022/05/20 | 1,236 | 1,240 | 1,222 | 1,228 | -17 | -1.4% | 122,700 |
751～
800
件表示中 / 3767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 | 265,300円 | +1.5% | +9.3% | 3.77% | 13.49倍 | 0.89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 |
| ＭＴＧ | 476,500円 | +33.6% | +161.2% | 0.38% | 28.78倍 | 3.95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 |
| パイロット | 461,100円 | +5.4% | -5.5% | 2.60% | 12.08倍 | 1.23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 | 293,200円 | +1.7% | +7.5% | 2.42% | 9.03倍 | 1.08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 |
| パラベッド | 266,000円 | +4.1% | +10.5% | 4.70% | 14.92倍 | 1.09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
