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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 1,832 | 1,835 | 1,818 | 1,831 | ±0 | ±0% | 81,200 |
| 2025/03/25 | 1,814 | 1,832 | 1,812 | 1,831 | +28 | +1.6% | 54,200 |
| 2025/03/24 | 1,820 | 1,820 | 1,801 | 1,803 | -17 | -0.9% | 45,300 |
| 2025/03/21 | 1,817 | 1,834 | 1,817 | 1,820 | +2 | +0.1% | 64,300 |
| 2025/03/19 | 1,802 | 1,830 | 1,799 | 1,818 | +11 | +0.6% | 57,100 |
| 2025/03/18 | 1,800 | 1,818 | 1,798 | 1,807 | +15 | +0.8% | 67,500 |
| 2025/03/17 | 1,780 | 1,801 | 1,775 | 1,792 | +19 | +1.1% | 46,200 |
| 2025/03/14 | 1,768 | 1,785 | 1,765 | 1,773 | +1 | +0.1% | 92,400 |
| 2025/03/13 | 1,756 | 1,773 | 1,745 | 1,772 | +15 | +0.9% | 90,300 |
| 2025/03/12 | 1,735 | 1,767 | 1,722 | 1,757 | +16 | +0.9% | 80,700 |
| 2025/03/11 | 1,742 | 1,748 | 1,703 | 1,741 | -15 | -0.9% | 110,400 |
| 2025/03/10 | 1,768 | 1,779 | 1,751 | 1,756 | -12 | -0.7% | 50,400 |
| 2025/03/07 | 1,754 | 1,785 | 1,743 | 1,768 | -24 | -1.3% | 94,800 |
| 2025/03/06 | 1,774 | 1,793 | 1,767 | 1,792 | +48 | +2.8% | 180,000 |
| 2025/03/05 | 1,730 | 1,763 | 1,730 | 1,744 | +10 | +0.6% | 130,600 |
| 2025/03/04 | 1,713 | 1,742 | 1,713 | 1,734 | +3 | +0.2% | 57,300 |
| 2025/03/03 | 1,709 | 1,731 | 1,701 | 1,731 | +45 | +2.7% | 84,700 |
| 2025/02/28 | 1,698 | 1,710 | 1,684 | 1,686 | -16 | -0.9% | 93,800 |
| 2025/02/27 | 1,685 | 1,704 | 1,677 | 1,702 | +3 | +0.2% | 73,000 |
| 2025/02/26 | 1,700 | 1,700 | 1,677 | 1,699 | -9 | -0.5% | 88,600 |
| 2025/02/25 | 1,710 | 1,718 | 1,696 | 1,708 | -12 | -0.7% | 108,100 |
| 2025/02/21 | 1,725 | 1,730 | 1,696 | 1,720 | -17 | -1% | 91,300 |
| 2025/02/20 | 1,760 | 1,760 | 1,727 | 1,737 | -34 | -1.9% | 43,700 |
| 2025/02/19 | 1,789 | 1,803 | 1,771 | 1,771 | -25 | -1.4% | 39,800 |
| 2025/02/18 | 1,774 | 1,797 | 1,764 | 1,796 | +18 | +1% | 40,300 |
| 2025/02/17 | 1,803 | 1,805 | 1,778 | 1,778 | -32 | -1.8% | 39,500 |
| 2025/02/14 | 1,802 | 1,821 | 1,802 | 1,810 | -9 | -0.5% | 74,600 |
| 2025/02/13 | 1,807 | 1,833 | 1,790 | 1,819 | +25 | +1.4% | 90,500 |
| 2025/02/12 | 1,818 | 1,818 | 1,787 | 1,794 | -24 | -1.3% | 89,500 |
| 2025/02/10 | 1,846 | 1,854 | 1,814 | 1,818 | -41 | -2.2% | 84,700 |
| 2025/02/07 | 1,847 | 1,862 | 1,827 | 1,859 | -8 | -0.4% | 94,300 |
| 2025/02/06 | 1,835 | 1,878 | 1,828 | 1,867 | ±0 | ±0% | 146,300 |
| 2025/02/05 | 1,824 | 1,927 | 1,824 | 1,867 | +203 | +12.2% | 452,500 |
| 2025/02/04 | 1,678 | 1,698 | 1,657 | 1,664 | -1 | -0.1% | 77,900 |
| 2025/02/03 | 1,680 | 1,680 | 1,656 | 1,665 | -16 | -1% | 55,500 |
| 2025/01/31 | 1,693 | 1,693 | 1,671 | 1,681 | -23 | -1.3% | 42,600 |
| 2025/01/30 | 1,676 | 1,704 | 1,676 | 1,704 | +40 | +2.4% | 68,800 |
| 2025/01/29 | 1,677 | 1,678 | 1,664 | 1,664 | -13 | -0.8% | 39,700 |
| 2025/01/28 | 1,656 | 1,680 | 1,656 | 1,677 | +16 | +1% | 46,600 |
| 2025/01/27 | 1,662 | 1,673 | 1,656 | 1,661 | +17 | +1% | 43,900 |
| 2025/01/24 | 1,658 | 1,658 | 1,636 | 1,644 | -12 | -0.7% | 63,400 |
| 2025/01/23 | 1,650 | 1,664 | 1,646 | 1,656 | ±0 | ±0% | 52,000 |
| 2025/01/22 | 1,656 | 1,667 | 1,652 | 1,656 | +3 | +0.2% | 68,800 |
| 2025/01/21 | 1,658 | 1,664 | 1,641 | 1,653 | -9 | -0.5% | 80,000 |
| 2025/01/20 | 1,658 | 1,665 | 1,650 | 1,662 | +15 | +0.9% | 57,000 |
| 2025/01/17 | 1,641 | 1,651 | 1,633 | 1,647 | +7 | +0.4% | 71,000 |
| 2025/01/16 | 1,653 | 1,657 | 1,638 | 1,640 | +2 | +0.1% | 62,400 |
| 2025/01/15 | 1,631 | 1,640 | 1,628 | 1,638 | +3 | +0.2% | 55,000 |
| 2025/01/14 | 1,630 | 1,642 | 1,615 | 1,635 | -13 | -0.8% | 80,400 |
| 2025/01/10 | 1,631 | 1,654 | 1,631 | 1,648 | +17 | +1% | 40,500 |
101～
150
件表示中 / 3766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 | 264,800円 | +1.5% | +9.3% | 3.78% | 13.46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 | 478,500円 | +33.6% | +161.2% | 0.38% | 28.90倍 | 3.96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 | 457,100円 | +5.4% | -5.5% | 2.63% | 11.97倍 | 1.21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 | 292,800円 | +1.7% | +7.5% | 2.42% | 9.02倍 | 1.07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 | 266,300円 | +4.1% | +10.5% | 4.69% | 14.94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
