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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 1,657 | 1,674 | 1,638 | 1,640 | -48 | -2.8% | 44,800 |
2021/08/18 | 1,678 | 1,695 | 1,671 | 1,688 | +9 | +0.5% | 57,900 |
2021/08/17 | 1,693 | 1,696 | 1,676 | 1,679 | -15 | -0.9% | 43,300 |
2021/08/16 | 1,679 | 1,697 | 1,661 | 1,694 | +1 | +0.1% | 107,000 |
2021/08/13 | 1,698 | 1,699 | 1,679 | 1,693 | ±0 | ±0% | 62,500 |
2021/08/12 | 1,690 | 1,704 | 1,689 | 1,693 | +15 | +0.9% | 87,200 |
2021/08/11 | 1,666 | 1,678 | 1,657 | 1,678 | +22 | +1.3% | 59,800 |
2021/08/10 | 1,656 | 1,675 | 1,635 | 1,656 | ±0 | ±0% | 80,100 |
2021/08/06 | 1,627 | 1,657 | 1,619 | 1,656 | +37 | +2.3% | 75,100 |
2021/08/05 | 1,613 | 1,646 | 1,612 | 1,619 | -16 | -1% | 80,800 |
2021/08/04 | 1,673 | 1,673 | 1,632 | 1,635 | -41 | -2.4% | 76,600 |
2021/08/03 | 1,652 | 1,692 | 1,646 | 1,676 | +18 | +1.1% | 100,100 |
2021/08/02 | 1,617 | 1,667 | 1,617 | 1,658 | +69 | +4.3% | 74,200 |
2021/07/30 | 1,607 | 1,612 | 1,585 | 1,589 | -25 | -1.5% | 47,800 |
2021/07/29 | 1,624 | 1,631 | 1,608 | 1,614 | -19 | -1.2% | 34,300 |
2021/07/28 | 1,623 | 1,640 | 1,614 | 1,633 | -24 | -1.4% | 47,200 |
2021/07/27 | 1,658 | 1,663 | 1,645 | 1,657 | +9 | +0.5% | 42,000 |
2021/07/26 | 1,664 | 1,665 | 1,636 | 1,648 | +11 | +0.7% | 55,800 |
2021/07/21 | 1,626 | 1,650 | 1,617 | 1,637 | +26 | +1.6% | 84,200 |
2021/07/20 | 1,590 | 1,625 | 1,582 | 1,611 | +16 | +1% | 90,100 |
2021/07/19 | 1,606 | 1,620 | 1,587 | 1,595 | -28 | -1.7% | 61,400 |
2021/07/16 | 1,626 | 1,639 | 1,604 | 1,623 | -12 | -0.7% | 137,600 |
2021/07/15 | 1,664 | 1,664 | 1,627 | 1,635 | -30 | -1.8% | 103,900 |
2021/07/14 | 1,629 | 1,675 | 1,625 | 1,665 | +24 | +1.5% | 130,800 |
2021/07/13 | 1,622 | 1,656 | 1,618 | 1,641 | +41 | +2.6% | 154,200 |
2021/07/12 | 1,570 | 1,611 | 1,566 | 1,600 | +54 | +3.5% | 157,400 |
2021/07/09 | 1,530 | 1,547 | 1,518 | 1,546 | ±0 | ±0% | 115,000 |
2021/07/08 | 1,533 | 1,562 | 1,527 | 1,546 | +12 | +0.8% | 111,300 |
2021/07/07 | 1,535 | 1,542 | 1,527 | 1,534 | -18 | -1.2% | 48,700 |
2021/07/06 | 1,536 | 1,559 | 1,535 | 1,552 | +16 | +1% | 38,900 |
2021/07/05 | 1,536 | 1,548 | 1,531 | 1,536 | -8 | -0.5% | 43,700 |
2021/07/02 | 1,549 | 1,564 | 1,535 | 1,544 | +4 | +0.3% | 57,500 |
2021/07/01 | 1,527 | 1,547 | 1,523 | 1,540 | +20 | +1.3% | 49,900 |
2021/06/30 | 1,519 | 1,543 | 1,519 | 1,520 | +5 | +0.3% | 55,300 |
2021/06/29 | 1,536 | 1,536 | 1,513 | 1,515 | -31 | -2% | 51,300 |
2021/06/28 | 1,544 | 1,550 | 1,525 | 1,546 | +6 | +0.4% | 42,600 |
2021/06/25 | 1,540 | 1,544 | 1,525 | 1,540 | +9 | +0.6% | 53,100 |
2021/06/24 | 1,530 | 1,534 | 1,516 | 1,531 | -8 | -0.5% | 34,100 |
2021/06/23 | 1,538 | 1,548 | 1,535 | 1,539 | -11 | -0.7% | 30,800 |
2021/06/22 | 1,551 | 1,575 | 1,536 | 1,550 | +34 | +2.2% | 59,400 |
2021/06/21 | 1,525 | 1,532 | 1,511 | 1,516 | -31 | -2% | 59,000 |
2021/06/18 | 1,565 | 1,567 | 1,546 | 1,547 | -21 | -1.3% | 63,600 |
2021/06/17 | 1,580 | 1,581 | 1,566 | 1,568 | -19 | -1.2% | 26,000 |
2021/06/16 | 1,562 | 1,593 | 1,555 | 1,587 | +16 | +1% | 62,500 |
2021/06/15 | 1,558 | 1,578 | 1,549 | 1,571 | +7 | +0.4% | 56,300 |
2021/06/14 | 1,562 | 1,578 | 1,556 | 1,564 | +12 | +0.8% | 56,400 |
2021/06/11 | 1,580 | 1,580 | 1,546 | 1,552 | -16 | -1% | 58,000 |
2021/06/10 | 1,553 | 1,573 | 1,531 | 1,568 | +4 | +0.3% | 51,700 |
2021/06/09 | 1,590 | 1,590 | 1,559 | 1,564 | -23 | -1.4% | 43,400 |
2021/06/08 | 1,570 | 1,592 | 1,562 | 1,587 | +8 | +0.5% | 29,800 |
801~
850
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