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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,728 | 1,730 | 1,709 | 1,711 | -4 | -0.2% | 83,800 |
| 2024/06/25 | 1,703 | 1,722 | 1,702 | 1,715 | +12 | +0.7% | 73,900 |
| 2024/06/24 | 1,690 | 1,709 | 1,687 | 1,703 | +25 | +1.5% | 64,100 |
| 2024/06/21 | 1,679 | 1,702 | 1,671 | 1,678 | -7 | -0.4% | 126,900 |
| 2024/06/20 | 1,677 | 1,689 | 1,675 | 1,685 | -1 | -0.1% | 33,000 |
| 2024/06/19 | 1,684 | 1,694 | 1,677 | 1,686 | +9 | +0.5% | 50,700 |
| 2024/06/18 | 1,688 | 1,689 | 1,671 | 1,677 | ±0 | ±0% | 48,700 |
| 2024/06/17 | 1,673 | 1,677 | 1,653 | 1,677 | -2 | -0.1% | 72,300 |
| 2024/06/14 | 1,651 | 1,685 | 1,650 | 1,679 | +24 | +1.5% | 107,800 |
| 2024/06/13 | 1,682 | 1,682 | 1,652 | 1,655 | -17 | -1% | 89,900 |
| 2024/06/12 | 1,676 | 1,696 | 1,668 | 1,672 | -9 | -0.5% | 62,200 |
| 2024/06/11 | 1,689 | 1,705 | 1,675 | 1,681 | -5 | -0.3% | 74,700 |
| 2024/06/10 | 1,662 | 1,688 | 1,661 | 1,686 | +23 | +1.4% | 77,100 |
| 2024/06/07 | 1,671 | 1,681 | 1,663 | 1,663 | -13 | -0.8% | 33,400 |
| 2024/06/06 | 1,693 | 1,696 | 1,664 | 1,676 | -17 | -1% | 40,300 |
| 2024/06/05 | 1,703 | 1,712 | 1,690 | 1,693 | -28 | -1.6% | 44,400 |
| 2024/06/04 | 1,725 | 1,727 | 1,712 | 1,721 | -11 | -0.6% | 31,500 |
| 2024/06/03 | 1,735 | 1,745 | 1,722 | 1,732 | ±0 | ±0% | 36,000 |
| 2024/05/31 | 1,720 | 1,733 | 1,703 | 1,732 | +22 | +1.3% | 140,000 |
| 2024/05/30 | 1,670 | 1,714 | 1,658 | 1,710 | +40 | +2.4% | 135,300 |
| 2024/05/29 | 1,683 | 1,689 | 1,663 | 1,670 | -15 | -0.9% | 52,100 |
| 2024/05/28 | 1,691 | 1,707 | 1,685 | 1,685 | -20 | -1.2% | 54,100 |
| 2024/05/27 | 1,714 | 1,714 | 1,693 | 1,705 | -10 | -0.6% | 87,800 |
| 2024/05/24 | 1,697 | 1,722 | 1,691 | 1,715 | ±0 | ±0% | 74,000 |
| 2024/05/23 | 1,706 | 1,721 | 1,681 | 1,715 | +1 | +0.1% | 57,400 |
| 2024/05/22 | 1,716 | 1,729 | 1,708 | 1,714 | -2 | -0.1% | 96,400 |
| 2024/05/21 | 1,757 | 1,761 | 1,716 | 1,716 | -50 | -2.8% | 65,100 |
| 2024/05/20 | 1,756 | 1,783 | 1,740 | 1,766 | +6 | +0.3% | 116,800 |
| 2024/05/17 | 1,749 | 1,785 | 1,742 | 1,760 | +2 | +0.1% | 157,700 |
| 2024/05/16 | 1,841 | 1,843 | 1,758 | 1,758 | -85 | -4.6% | 145,400 |
| 2024/05/15 | 1,899 | 1,900 | 1,841 | 1,843 | -47 | -2.5% | 107,900 |
| 2024/05/14 | 1,875 | 1,893 | 1,852 | 1,890 | -3 | -0.2% | 94,100 |
| 2024/05/13 | 1,880 | 1,905 | 1,849 | 1,893 | -14 | -0.7% | 144,000 |
| 2024/05/10 | 1,917 | 1,927 | 1,885 | 1,907 | -19 | -1% | 95,100 |
| 2024/05/09 | 1,956 | 2,117 | 1,822 | 1,926 | -24 | -1.2% | 502,700 |
| 2024/05/08 | 1,948 | 1,978 | 1,946 | 1,950 | +2 | +0.1% | 98,000 |
| 2024/05/07 | 1,906 | 1,953 | 1,896 | 1,948 | +42 | +2.2% | 86,800 |
| 2024/05/02 | 1,881 | 1,913 | 1,881 | 1,906 | +9 | +0.5% | 27,900 |
| 2024/05/01 | 1,897 | 1,909 | 1,879 | 1,897 | -27 | -1.4% | 48,300 |
| 2024/04/30 | 1,850 | 1,924 | 1,850 | 1,924 | +75 | +4.1% | 139,100 |
| 2024/04/26 | 1,834 | 1,849 | 1,796 | 1,849 | +33 | +1.8% | 177,700 |
| 2024/04/25 | 1,830 | 1,833 | 1,812 | 1,816 | -16 | -0.9% | 47,800 |
| 2024/04/24 | 1,831 | 1,838 | 1,805 | 1,832 | +1 | +0.1% | 80,400 |
| 2024/04/23 | 1,803 | 1,839 | 1,803 | 1,831 | +10 | +0.5% | 78,800 |
| 2024/04/22 | 1,821 | 1,828 | 1,809 | 1,821 | +30 | +1.7% | 53,800 |
| 2024/04/19 | 1,819 | 1,827 | 1,774 | 1,791 | -62 | -3.3% | 90,800 |
| 2024/04/18 | 1,833 | 1,857 | 1,833 | 1,853 | +30 | +1.6% | 47,200 |
| 2024/04/17 | 1,832 | 1,838 | 1,801 | 1,823 | -9 | -0.5% | 76,900 |
| 2024/04/16 | 1,859 | 1,859 | 1,819 | 1,832 | -30 | -1.6% | 86,200 |
| 2024/04/15 | 1,850 | 1,862 | 1,841 | 1,862 | -12 | -0.6% | 53,900 |
251～
300
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 | 241,500円 | +1.5% | +9.3% | 4.14% | 12.54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 | 418,400円 | +5.4% | -5.5% | 2.80% | 11.05倍 | 1.15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 | 270,800円 | +1.7% | +7.5% | 2.62% | 8.33倍 | 0.99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 | 360,000円 | +29.4% | +153.0% | 0.50% | 24.80倍 | 2.98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 | 250,200円 | +4.1% | +10.5% | 5.00% | 14.03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
