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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,865 | 1,910 | 1,860 | 1,904 | +39 | +2.1% | 102,400 |
| 2018/07/13 | 1,868 | 1,878 | 1,860 | 1,865 | +11 | +0.6% | 78,700 |
| 2018/07/12 | 1,852 | 1,870 | 1,847 | 1,854 | +15 | +0.8% | 105,300 |
| 2018/07/11 | 1,823 | 1,843 | 1,818 | 1,839 | +12 | +0.7% | 85,300 |
| 2018/07/10 | 1,835 | 1,837 | 1,820 | 1,827 | +18 | +1% | 71,400 |
| 2018/07/09 | 1,799 | 1,811 | 1,793 | 1,809 | +27 | +1.5% | 74,800 |
| 2018/07/06 | 1,789 | 1,794 | 1,774 | 1,782 | ±0 | ±0% | 37,900 |
| 2018/07/05 | 1,809 | 1,809 | 1,777 | 1,782 | -21 | -1.2% | 47,100 |
| 2018/07/04 | 1,788 | 1,814 | 1,786 | 1,803 | +11 | +0.6% | 50,500 |
| 2018/07/03 | 1,807 | 1,807 | 1,780 | 1,792 | -11 | -0.6% | 65,600 |
| 2018/07/02 | 1,843 | 1,844 | 1,799 | 1,803 | -42 | -2.3% | 41,400 |
| 2018/06/29 | 1,843 | 1,860 | 1,826 | 1,845 | -1 | -0.1% | 47,000 |
| 2018/06/28 | 1,856 | 1,862 | 1,838 | 1,846 | -18 | -1% | 44,000 |
| 2018/06/27 | 1,848 | 1,869 | 1,829 | 1,864 | +31 | +1.7% | 43,400 |
| 2018/06/26 | 1,804 | 1,833 | 1,786 | 1,833 | +21 | +1.2% | 49,800 |
| 2018/06/25 | 1,839 | 1,839 | 1,805 | 1,812 | -39 | -2.1% | 58,500 |
| 2018/06/22 | 1,793 | 1,877 | 1,793 | 1,851 | +42 | +2.3% | 92,200 |
| 2018/06/21 | 1,804 | 1,831 | 1,804 | 1,809 | -9 | -0.5% | 30,500 |
| 2018/06/20 | 1,817 | 1,825 | 1,791 | 1,818 | +14 | +0.8% | 63,300 |
| 2018/06/19 | 1,837 | 1,840 | 1,801 | 1,804 | -47 | -2.5% | 42,000 |
| 2018/06/18 | 1,856 | 1,878 | 1,847 | 1,851 | -26 | -1.4% | 30,700 |
| 2018/06/15 | 1,897 | 1,897 | 1,864 | 1,877 | -5 | -0.3% | 98,600 |
| 2018/06/14 | 1,880 | 1,893 | 1,864 | 1,882 | -2 | -0.1% | 57,900 |
| 2018/06/13 | 1,866 | 1,889 | 1,856 | 1,884 | +11 | +0.6% | 57,000 |
| 2018/06/12 | 1,856 | 1,877 | 1,854 | 1,873 | +15 | +0.8% | 69,000 |
| 2018/06/11 | 1,855 | 1,867 | 1,851 | 1,858 | +8 | +0.4% | 38,300 |
| 2018/06/08 | 1,829 | 1,856 | 1,829 | 1,850 | +7 | +0.4% | 69,200 |
| 2018/06/07 | 1,830 | 1,845 | 1,824 | 1,843 | +13 | +0.7% | 34,300 |
| 2018/06/06 | 1,818 | 1,838 | 1,809 | 1,830 | +22 | +1.2% | 53,400 |
| 2018/06/05 | 1,810 | 1,810 | 1,787 | 1,808 | +5 | +0.3% | 25,500 |
| 2018/06/04 | 1,792 | 1,808 | 1,790 | 1,803 | +23 | +1.3% | 50,100 |
| 2018/06/01 | 1,763 | 1,786 | 1,760 | 1,780 | +15 | +0.8% | 51,600 |
| 2018/05/31 | 1,748 | 1,769 | 1,741 | 1,765 | +20 | +1.1% | 113,700 |
| 2018/05/30 | 1,780 | 1,783 | 1,745 | 1,745 | -51 | -2.8% | 76,200 |
| 2018/05/29 | 1,800 | 1,804 | 1,786 | 1,796 | -6 | -0.3% | 40,200 |
| 2018/05/28 | 1,813 | 1,820 | 1,800 | 1,802 | -15 | -0.8% | 56,000 |
| 2018/05/25 | 1,826 | 1,827 | 1,807 | 1,817 | -11 | -0.6% | 61,500 |
| 2018/05/24 | 1,841 | 1,853 | 1,825 | 1,828 | -16 | -0.9% | 87,100 |
| 2018/05/23 | 1,831 | 1,846 | 1,822 | 1,844 | +9 | +0.5% | 76,100 |
| 2018/05/22 | 1,842 | 1,848 | 1,834 | 1,835 | -11 | -0.6% | 37,300 |
| 2018/05/21 | 1,850 | 1,854 | 1,834 | 1,846 | -10 | -0.5% | 54,800 |
| 2018/05/18 | 1,887 | 1,890 | 1,849 | 1,856 | -31 | -1.6% | 70,900 |
| 2018/05/17 | 1,899 | 1,899 | 1,871 | 1,887 | -13 | -0.7% | 80,800 |
| 2018/05/16 | 1,919 | 1,940 | 1,899 | 1,900 | +21 | +1.1% | 126,800 |
| 2018/05/15 | 1,900 | 1,915 | 1,870 | 1,879 | -10 | -0.5% | 166,100 |
| 2018/05/14 | 1,881 | 1,889 | 1,873 | 1,889 | +9 | +0.5% | 45,600 |
| 2018/05/11 | 1,865 | 1,883 | 1,865 | 1,880 | +18 | +1% | 52,600 |
| 2018/05/10 | 1,863 | 1,865 | 1,852 | 1,862 | -1 | -0.1% | 29,800 |
| 2018/05/09 | 1,878 | 1,883 | 1,856 | 1,863 | -1 | -0.1% | 54,900 |
| 2018/05/08 | 1,859 | 1,877 | 1,845 | 1,864 | +15 | +0.8% | 42,500 |
1701～
1750
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 | 241,200円 | +1.5% | +9.3% | 4.15% | 12.52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 | 415,600円 | +5.4% | -5.5% | 2.82% | 10.98倍 | 1.14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 | 268,900円 | +1.7% | +7.5% | 2.64% | 8.27倍 | 0.98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 | 373,000円 | +29.4% | +153.0% | 0.48% | 25.70倍 | 3.09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 | 249,900円 | +4.1% | +10.5% | 5.00% | 14.01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
