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 |
---|---|---|---|---|---|---|---|
2020/04/08 | 1,593 | 1,622 | 1,571 | 1,595 | -2 | -0.1% | 82,300 |
2020/04/07 | 1,586 | 1,601 | 1,542 | 1,597 | +43 | +2.8% | 39,000 |
2020/04/06 | 1,510 | 1,567 | 1,496 | 1,554 | +49 | +3.3% | 49,900 |
2020/04/03 | 1,500 | 1,565 | 1,475 | 1,505 | +8 | +0.5% | 30,400 |
2020/04/02 | 1,519 | 1,537 | 1,488 | 1,497 | -62 | -4% | 70,200 |
2020/04/01 | 1,633 | 1,633 | 1,550 | 1,559 | -99 | -6% | 78,300 |
2020/03/31 | 1,680 | 1,687 | 1,620 | 1,658 | -54 | -3.2% | 58,000 |
2020/03/30 | 1,710 | 1,730 | 1,647 | 1,712 | -53 | -3% | 103,700 |
2020/03/27 | 1,699 | 1,765 | 1,676 | 1,765 | +81 | +4.8% | 182,300 |
2020/03/26 | 1,603 | 1,691 | 1,542 | 1,684 | +103 | +6.5% | 123,900 |
2020/03/25 | 1,565 | 1,586 | 1,481 | 1,581 | +86 | +5.8% | 79,600 |
2020/03/24 | 1,578 | 1,607 | 1,459 | 1,495 | -59 | -3.8% | 96,900 |
2020/03/23 | 1,528 | 1,571 | 1,459 | 1,554 | +69 | +4.6% | 96,000 |
2020/03/19 | 1,431 | 1,528 | 1,412 | 1,485 | +88 | +6.3% | 85,700 |
2020/03/18 | 1,450 | 1,476 | 1,397 | 1,397 | -54 | -3.7% | 86,300 |
2020/03/17 | 1,280 | 1,464 | 1,236 | 1,451 | +145 | +11.1% | 118,000 |
2020/03/16 | 1,334 | 1,382 | 1,302 | 1,306 | +5 | +0.4% | 130,300 |
2020/03/13 | 1,258 | 1,331 | 1,231 | 1,301 | -47 | -3.5% | 137,900 |
2020/03/12 | 1,369 | 1,380 | 1,325 | 1,348 | -51 | -3.6% | 117,700 |
2020/03/11 | 1,411 | 1,450 | 1,390 | 1,399 | -17 | -1.2% | 63,100 |
2020/03/10 | 1,377 | 1,425 | 1,318 | 1,416 | +24 | +1.7% | 65,500 |
2020/03/09 | 1,428 | 1,433 | 1,375 | 1,392 | -66 | -4.5% | 50,300 |
2020/03/06 | 1,486 | 1,493 | 1,457 | 1,458 | -57 | -3.8% | 79,300 |
2020/03/05 | 1,561 | 1,561 | 1,511 | 1,515 | -15 | -1% | 47,700 |
2020/03/04 | 1,493 | 1,549 | 1,490 | 1,530 | +3 | +0.2% | 81,200 |
2020/03/03 | 1,582 | 1,592 | 1,524 | 1,527 | -49 | -3.1% | 111,000 |
2020/03/02 | 1,497 | 1,600 | 1,496 | 1,576 | +46 | +3% | 83,600 |
2020/02/28 | 1,557 | 1,578 | 1,521 | 1,530 | -67 | -4.2% | 87,800 |
2020/02/27 | 1,620 | 1,620 | 1,588 | 1,597 | -47 | -2.9% | 107,400 |
2020/02/26 | 1,637 | 1,656 | 1,623 | 1,644 | -13 | -0.8% | 127,800 |
2020/02/25 | 1,650 | 1,673 | 1,629 | 1,657 | -43 | -2.5% | 112,500 |
2020/02/21 | 1,706 | 1,728 | 1,693 | 1,700 | -16 | -0.9% | 52,500 |
2020/02/20 | 1,731 | 1,741 | 1,705 | 1,716 | -16 | -0.9% | 61,600 |
2020/02/19 | 1,737 | 1,753 | 1,729 | 1,732 | +6 | +0.3% | 57,000 |
2020/02/18 | 1,750 | 1,762 | 1,690 | 1,726 | -35 | -2% | 83,500 |
2020/02/17 | 1,806 | 1,807 | 1,758 | 1,761 | -61 | -3.3% | 38,900 |
2020/02/14 | 1,816 | 1,839 | 1,809 | 1,822 | -15 | -0.8% | 55,200 |
2020/02/13 | 1,806 | 1,853 | 1,804 | 1,837 | +29 | +1.6% | 60,900 |
2020/02/12 | 1,830 | 1,830 | 1,805 | 1,808 | -23 | -1.3% | 51,300 |
2020/02/10 | 1,840 | 1,852 | 1,817 | 1,831 | -32 | -1.7% | 35,000 |
2020/02/07 | 1,900 | 1,900 | 1,857 | 1,863 | -22 | -1.2% | 28,900 |
2020/02/06 | 1,855 | 1,900 | 1,854 | 1,885 | +52 | +2.8% | 51,900 |
2020/02/05 | 1,822 | 1,843 | 1,818 | 1,833 | +4 | +0.2% | 42,800 |
2020/02/04 | 1,850 | 1,855 | 1,824 | 1,829 | -34 | -1.8% | 57,100 |
2020/02/03 | 1,856 | 1,893 | 1,853 | 1,863 | -33 | -1.7% | 54,400 |
2020/01/31 | 1,914 | 1,926 | 1,894 | 1,896 | ±0 | ±0% | 27,400 |
2020/01/30 | 1,911 | 1,929 | 1,882 | 1,896 | -33 | -1.7% | 28,700 |
2020/01/29 | 1,890 | 1,932 | 1,890 | 1,929 | +32 | +1.7% | 44,000 |
2020/01/28 | 1,869 | 1,909 | 1,867 | 1,897 | -11 | -0.6% | 43,000 |
2020/01/27 | 1,907 | 1,921 | 1,894 | 1,908 | -24 | -1.2% | 51,300 |
1101~
1150
件表示中 / 3553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 | 162,100円 | +1.9% | +14.9% | 3.45% | 11.42倍 | 0.59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 | 185,500円 | +7.5% | -0.3% | 1.19% | 16.38倍 | 2.02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 |
SHOEI | 228,200円 | +4.5% | -2.3% | 2.76% | 17.71倍 | 4.73倍 |
|
高級ヘルメット製造世界首位、国内生産。サイズ調整等サポート体制に強み。配当性向50%メド |
ローランド | 377,500円 | -2.5% | +1.3% | 4.50% | 12.28倍 | 2.27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 | 408,500円 | +17.8% | +12.3% | 2.35% | 11.94倍 | 1.66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 |
市場注目の銘柄
チャート関連のコラム