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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,630 | 1,632 | 1,618 | 1,618 | -5 | -0.3% | 70,700 |
| 2024/10/24 | 1,606 | 1,623 | 1,596 | 1,623 | -2 | -0.1% | 107,700 |
| 2024/10/23 | 1,633 | 1,648 | 1,624 | 1,625 | -13 | -0.8% | 53,600 |
| 2024/10/22 | 1,650 | 1,651 | 1,627 | 1,638 | -12 | -0.7% | 60,400 |
| 2024/10/21 | 1,645 | 1,656 | 1,638 | 1,650 | +5 | +0.3% | 50,700 |
| 2024/10/18 | 1,647 | 1,655 | 1,640 | 1,645 | -2 | -0.1% | 36,600 |
| 2024/10/17 | 1,642 | 1,656 | 1,642 | 1,647 | +5 | +0.3% | 45,000 |
| 2024/10/16 | 1,637 | 1,662 | 1,631 | 1,642 | -3 | -0.2% | 62,000 |
| 2024/10/15 | 1,650 | 1,658 | 1,638 | 1,645 | +6 | +0.4% | 77,900 |
| 2024/10/11 | 1,639 | 1,649 | 1,634 | 1,639 | -8 | -0.5% | 65,700 |
| 2024/10/10 | 1,640 | 1,647 | 1,624 | 1,647 | +15 | +0.9% | 48,400 |
| 2024/10/09 | 1,647 | 1,647 | 1,622 | 1,632 | -15 | -0.9% | 56,800 |
| 2024/10/08 | 1,619 | 1,651 | 1,616 | 1,647 | +16 | +1% | 85,500 |
| 2024/10/07 | 1,637 | 1,639 | 1,614 | 1,631 | +10 | +0.6% | 60,400 |
| 2024/10/04 | 1,608 | 1,629 | 1,607 | 1,621 | +11 | +0.7% | 60,400 |
| 2024/10/03 | 1,619 | 1,624 | 1,604 | 1,610 | +22 | +1.4% | 50,400 |
| 2024/10/02 | 1,597 | 1,614 | 1,582 | 1,588 | -9 | -0.6% | 48,300 |
| 2024/10/01 | 1,597 | 1,603 | 1,577 | 1,597 | +1 | +0.1% | 43,000 |
| 2024/09/30 | 1,571 | 1,604 | 1,570 | 1,596 | -31 | -1.9% | 66,100 |
| 2024/09/27 | 1,631 | 1,650 | 1,614 | 1,627 | -28 | -1.7% | 58,200 |
| 2024/09/26 | 1,630 | 1,669 | 1,623 | 1,655 | +39 | +2.4% | 109,600 |
| 2024/09/25 | 1,604 | 1,625 | 1,592 | 1,616 | +7 | +0.4% | 92,200 |
| 2024/09/24 | 1,620 | 1,623 | 1,598 | 1,609 | +5 | +0.3% | 96,200 |
| 2024/09/20 | 1,609 | 1,624 | 1,587 | 1,604 | +12 | +0.8% | 145,200 |
| 2024/09/19 | 1,587 | 1,602 | 1,575 | 1,592 | +22 | +1.4% | 76,100 |
| 2024/09/18 | 1,569 | 1,578 | 1,548 | 1,570 | ±0 | ±0% | 86,100 |
| 2024/09/17 | 1,566 | 1,571 | 1,549 | 1,570 | +21 | +1.4% | 66,600 |
| 2024/09/13 | 1,567 | 1,578 | 1,549 | 1,549 | -35 | -2.2% | 82,600 |
| 2024/09/12 | 1,580 | 1,595 | 1,569 | 1,584 | +30 | +1.9% | 73,800 |
| 2024/09/11 | 1,542 | 1,562 | 1,538 | 1,554 | +1 | +0.1% | 65,900 |
| 2024/09/10 | 1,553 | 1,569 | 1,550 | 1,553 | -1 | -0.1% | 41,600 |
| 2024/09/09 | 1,538 | 1,562 | 1,530 | 1,554 | -4 | -0.3% | 45,500 |
| 2024/09/06 | 1,569 | 1,574 | 1,552 | 1,558 | -10 | -0.6% | 45,200 |
| 2024/09/05 | 1,550 | 1,592 | 1,550 | 1,568 | +22 | +1.4% | 55,800 |
| 2024/09/04 | 1,544 | 1,566 | 1,544 | 1,546 | -30 | -1.9% | 63,400 |
| 2024/09/03 | 1,582 | 1,593 | 1,575 | 1,576 | ±0 | ±0% | 40,500 |
| 2024/09/02 | 1,592 | 1,593 | 1,566 | 1,576 | -15 | -0.9% | 47,400 |
| 2024/08/30 | 1,592 | 1,604 | 1,586 | 1,591 | -1 | -0.1% | 36,800 |
| 2024/08/29 | 1,600 | 1,614 | 1,591 | 1,592 | -3 | -0.2% | 35,400 |
| 2024/08/28 | 1,592 | 1,600 | 1,580 | 1,595 | -10 | -0.6% | 30,700 |
| 2024/08/27 | 1,582 | 1,605 | 1,582 | 1,605 | +25 | +1.6% | 47,400 |
| 2024/08/26 | 1,576 | 1,586 | 1,572 | 1,580 | -1 | -0.1% | 58,700 |
| 2024/08/23 | 1,580 | 1,593 | 1,569 | 1,581 | +10 | +0.6% | 57,900 |
| 2024/08/22 | 1,578 | 1,580 | 1,561 | 1,571 | +8 | +0.5% | 32,800 |
| 2024/08/21 | 1,551 | 1,569 | 1,548 | 1,563 | -7 | -0.4% | 46,000 |
| 2024/08/20 | 1,571 | 1,578 | 1,555 | 1,570 | +18 | +1.2% | 40,600 |
| 2024/08/19 | 1,551 | 1,575 | 1,543 | 1,552 | -27 | -1.7% | 36,900 |
| 2024/08/16 | 1,575 | 1,584 | 1,544 | 1,579 | +31 | +2% | 76,500 |
| 2024/08/15 | 1,546 | 1,558 | 1,520 | 1,548 | +2 | +0.1% | 71,300 |
| 2024/08/14 | 1,520 | 1,549 | 1,500 | 1,546 | +22 | +1.4% | 85,300 |
201～
250
件表示中 / 3767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 | 265,300円 | +1.5% | +9.3% | 3.77% | 13.49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 | 476,500円 | +33.6% | +161.2% | 0.38% | 28.78倍 | 3.94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 | 461,100円 | +5.4% | -5.5% | 2.60% | 12.07倍 | 1.22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 | 293,200円 | +1.7% | +7.5% | 2.42% | 9.03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 | 266,000円 | +4.1% | +10.5% | 4.70% | 14.92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
