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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 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 |
| 2022/05/19 | 1,229 | 1,247 | 1,225 | 1,245 | +4 | +0.3% | 137,100 |
| 2022/05/18 | 1,250 | 1,251 | 1,235 | 1,241 | -9 | -0.7% | 138,100 |
| 2022/05/17 | 1,264 | 1,272 | 1,250 | 1,250 | -9 | -0.7% | 134,600 |
| 2022/05/16 | 1,294 | 1,294 | 1,250 | 1,259 | -25 | -1.9% | 153,200 |
| 2022/05/13 | 1,264 | 1,288 | 1,262 | 1,284 | +21 | +1.7% | 170,300 |
| 2022/05/12 | 1,283 | 1,288 | 1,257 | 1,263 | -30 | -2.3% | 175,900 |
| 2022/05/11 | 1,292 | 1,298 | 1,285 | 1,293 | -16 | -1.2% | 133,700 |
| 2022/05/10 | 1,296 | 1,314 | 1,283 | 1,309 | +11 | +0.8% | 200,300 |
| 2022/05/09 | 1,307 | 1,307 | 1,294 | 1,298 | -10 | -0.8% | 147,500 |
| 2022/05/06 | 1,300 | 1,315 | 1,295 | 1,308 | +3 | +0.2% | 129,700 |
| 2022/05/02 | 1,299 | 1,313 | 1,295 | 1,305 | +4 | +0.3% | 97,100 |
| 2022/04/28 | 1,268 | 1,304 | 1,266 | 1,301 | +35 | +2.8% | 156,800 |
| 2022/04/27 | 1,282 | 1,284 | 1,255 | 1,266 | -19 | -1.5% | 427,900 |
| 2022/04/26 | 1,289 | 1,293 | 1,281 | 1,285 | -3 | -0.2% | 179,900 |
| 2022/04/25 | 1,275 | 1,289 | 1,270 | 1,288 | -1 | -0.1% | 137,600 |
| 2022/04/22 | 1,296 | 1,296 | 1,281 | 1,289 | -11 | -0.8% | 108,600 |
| 2022/04/21 | 1,306 | 1,306 | 1,296 | 1,300 | +8 | +0.6% | 153,600 |
| 2022/04/20 | 1,293 | 1,297 | 1,286 | 1,292 | +8 | +0.6% | 141,900 |
| 2022/04/19 | 1,280 | 1,288 | 1,277 | 1,284 | +16 | +1.3% | 101,300 |
| 2022/04/18 | 1,280 | 1,281 | 1,259 | 1,268 | -22 | -1.7% | 91,600 |
| 2022/04/15 | 1,292 | 1,293 | 1,282 | 1,290 | +1 | +0.1% | 80,900 |
| 2022/04/14 | 1,285 | 1,292 | 1,278 | 1,289 | +5 | +0.4% | 154,000 |
| 2022/04/13 | 1,280 | 1,290 | 1,277 | 1,284 | +19 | +1.5% | 178,000 |
| 2022/04/12 | 1,282 | 1,288 | 1,265 | 1,265 | -19 | -1.5% | 146,100 |
| 2022/04/11 | 1,286 | 1,288 | 1,276 | 1,284 | -4 | -0.3% | 124,000 |
| 2022/04/08 | 1,279 | 1,292 | 1,272 | 1,288 | +18 | +1.4% | 208,600 |
| 2022/04/07 | 1,266 | 1,278 | 1,254 | 1,270 | -8 | -0.6% | 176,000 |
| 2022/04/06 | 1,292 | 1,294 | 1,273 | 1,278 | -8 | -0.6% | 170,900 |
| 2022/04/05 | 1,304 | 1,304 | 1,283 | 1,286 | -14 | -1.1% | 174,800 |
| 2022/04/04 | 1,295 | 1,303 | 1,288 | 1,300 | +17 | +1.3% | 106,900 |
| 2022/04/01 | 1,268 | 1,290 | 1,261 | 1,283 | +14 | +1.1% | 170,500 |
| 2022/03/31 | 1,272 | 1,278 | 1,268 | 1,269 | -10 | -0.8% | 148,800 |
751～
800
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
