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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,856 | 1,868 | 1,852 | 1,858 | -6 | -0.3% | 55,100 |
| 2017/04/26 | 1,846 | 1,867 | 1,844 | 1,864 | +19 | +1% | 44,600 |
| 2017/04/25 | 1,835 | 1,849 | 1,815 | 1,845 | +26 | +1.4% | 55,800 |
| 2017/04/24 | 1,814 | 1,828 | 1,803 | 1,819 | +41 | +2.3% | 43,200 |
| 2017/04/21 | 1,790 | 1,799 | 1,767 | 1,778 | +4 | +0.2% | 37,900 |
| 2017/04/20 | 1,768 | 1,784 | 1,768 | 1,774 | +7 | +0.4% | 27,500 |
| 2017/04/19 | 1,766 | 1,784 | 1,758 | 1,767 | -5 | -0.3% | 56,400 |
| 2017/04/18 | 1,771 | 1,784 | 1,762 | 1,772 | +12 | +0.7% | 27,500 |
| 2017/04/17 | 1,731 | 1,767 | 1,731 | 1,760 | +12 | +0.7% | 26,700 |
| 2017/04/14 | 1,759 | 1,764 | 1,742 | 1,748 | -16 | -0.9% | 51,900 |
| 2017/04/13 | 1,743 | 1,784 | 1,740 | 1,764 | -19 | -1.1% | 53,600 |
| 2017/04/12 | 1,757 | 1,785 | 1,748 | 1,783 | +16 | +0.9% | 45,600 |
| 2017/04/11 | 1,762 | 1,781 | 1,759 | 1,767 | -2 | -0.1% | 28,200 |
| 2017/04/10 | 1,755 | 1,777 | 1,755 | 1,769 | +20 | +1.1% | 25,600 |
| 2017/04/07 | 1,738 | 1,768 | 1,738 | 1,749 | +24 | +1.4% | 24,300 |
| 2017/04/06 | 1,771 | 1,781 | 1,721 | 1,725 | -49 | -2.8% | 32,600 |
| 2017/04/05 | 1,787 | 1,796 | 1,772 | 1,774 | -13 | -0.7% | 20,900 |
| 2017/04/04 | 1,792 | 1,797 | 1,771 | 1,787 | -1 | -0.1% | 43,300 |
| 2017/04/03 | 1,795 | 1,803 | 1,776 | 1,788 | +16 | +0.9% | 31,800 |
| 2017/03/31 | 1,809 | 1,827 | 1,770 | 1,772 | -36 | -2% | 55,500 |
| 2017/03/30 | 1,825 | 1,843 | 1,804 | 1,808 | -32 | -1.7% | 25,400 |
| 2017/03/29 | 1,858 | 1,858 | 1,821 | 1,840 | -24 | -1.3% | 38,100 |
| 2017/03/28 | 1,823 | 1,864 | 1,823 | 1,864 | +46 | +2.5% | 67,000 |
| 2017/03/27 | 1,832 | 1,836 | 1,809 | 1,818 | -27 | -1.5% | 42,000 |
| 2017/03/24 | 1,817 | 1,846 | 1,811 | 1,845 | +33 | +1.8% | 36,700 |
| 2017/03/23 | 1,816 | 1,832 | 1,809 | 1,812 | -8 | -0.4% | 30,000 |
| 2017/03/22 | 1,823 | 1,844 | 1,820 | 1,820 | -40 | -2.2% | 46,600 |
| 2017/03/21 | 1,851 | 1,871 | 1,851 | 1,860 | -10 | -0.5% | 25,300 |
| 2017/03/17 | 1,850 | 1,885 | 1,850 | 1,870 | +8 | +0.4% | 52,400 |
| 2017/03/16 | 1,847 | 1,868 | 1,836 | 1,862 | -6 | -0.3% | 59,800 |
| 2017/03/15 | 1,875 | 1,883 | 1,867 | 1,868 | -8 | -0.4% | 60,900 |
| 2017/03/14 | 1,869 | 1,885 | 1,859 | 1,876 | +3 | +0.2% | 79,300 |
| 2017/03/13 | 1,862 | 1,875 | 1,856 | 1,873 | +11 | +0.6% | 61,300 |
| 2017/03/10 | 1,852 | 1,862 | 1,846 | 1,862 | +29 | +1.6% | 76,700 |
| 2017/03/09 | 1,826 | 1,838 | 1,816 | 1,833 | +20 | +1.1% | 29,000 |
| 2017/03/08 | 1,817 | 1,817 | 1,794 | 1,813 | -6 | -0.3% | 43,800 |
| 2017/03/07 | 1,811 | 1,828 | 1,809 | 1,819 | +12 | +0.7% | 47,200 |
| 2017/03/06 | 1,826 | 1,840 | 1,803 | 1,807 | -19 | -1% | 34,400 |
| 2017/03/03 | 1,841 | 1,853 | 1,818 | 1,826 | -30 | -1.6% | 38,700 |
| 2017/03/02 | 1,852 | 1,871 | 1,845 | 1,856 | +23 | +1.3% | 66,500 |
| 2017/03/01 | 1,850 | 1,850 | 1,813 | 1,833 | -13 | -0.7% | 63,900 |
| 2017/02/28 | 1,869 | 1,894 | 1,845 | 1,846 | -16 | -0.9% | 68,200 |
| 2017/02/27 | 1,833 | 1,874 | 1,833 | 1,862 | -5 | -0.3% | 57,700 |
| 2017/02/24 | 1,840 | 1,872 | 1,840 | 1,867 | +6 | +0.3% | 68,000 |
| 2017/02/23 | 1,871 | 1,878 | 1,852 | 1,861 | -10 | -0.5% | 126,500 |
| 2017/02/22 | 1,894 | 1,901 | 1,868 | 1,871 | -36 | -1.9% | 53,800 |
| 2017/02/21 | 1,910 | 1,930 | 1,899 | 1,907 | -7 | -0.4% | 32,100 |
| 2017/02/20 | 1,888 | 1,914 | 1,883 | 1,914 | +18 | +0.9% | 21,200 |
| 2017/02/17 | 1,899 | 1,908 | 1,891 | 1,896 | -22 | -1.1% | 40,300 |
| 2017/02/16 | 1,924 | 1,925 | 1,897 | 1,918 | -4 | -0.2% | 30,000 |
1851～
1900
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
