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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,344 | 1,350 | 1,342 | 1,347 | -1 | -0.1% | 32,200 |
| 2023/01/18 | 1,359 | 1,361 | 1,347 | 1,348 | -12 | -0.9% | 59,500 |
| 2023/01/17 | 1,348 | 1,361 | 1,348 | 1,360 | +12 | +0.9% | 41,300 |
| 2023/01/16 | 1,350 | 1,360 | 1,347 | 1,348 | -8 | -0.6% | 66,200 |
| 2023/01/13 | 1,349 | 1,363 | 1,345 | 1,356 | -5 | -0.4% | 69,900 |
| 2023/01/12 | 1,353 | 1,367 | 1,350 | 1,361 | +15 | +1.1% | 66,700 |
| 2023/01/11 | 1,345 | 1,360 | 1,345 | 1,346 | +2 | +0.1% | 48,700 |
| 2023/01/10 | 1,352 | 1,369 | 1,344 | 1,344 | -5 | -0.4% | 53,700 |
| 2023/01/06 | 1,358 | 1,363 | 1,349 | 1,349 | -16 | -1.2% | 83,000 |
| 2023/01/05 | 1,344 | 1,365 | 1,344 | 1,365 | -5 | -0.4% | 73,600 |
| 2023/01/04 | 1,378 | 1,378 | 1,364 | 1,370 | -13 | -0.9% | 75,100 |
| 2022/12/30 | 1,388 | 1,395 | 1,383 | 1,383 | +2 | +0.1% | 73,600 |
| 2022/12/29 | 1,378 | 1,385 | 1,369 | 1,381 | +1 | +0.1% | 58,800 |
| 2022/12/28 | 1,378 | 1,383 | 1,371 | 1,380 | -6 | -0.4% | 91,800 |
| 2022/12/27 | 1,379 | 1,387 | 1,378 | 1,386 | +10 | +0.7% | 27,700 |
| 2022/12/26 | 1,370 | 1,376 | 1,363 | 1,376 | +12 | +0.9% | 44,200 |
| 2022/12/23 | 1,356 | 1,367 | 1,355 | 1,364 | +7 | +0.5% | 85,400 |
| 2022/12/22 | 1,350 | 1,358 | 1,346 | 1,357 | +9 | +0.7% | 43,900 |
| 2022/12/21 | 1,360 | 1,367 | 1,345 | 1,348 | -10 | -0.7% | 98,100 |
| 2022/12/20 | 1,361 | 1,370 | 1,346 | 1,358 | +8 | +0.6% | 114,200 |
| 2022/12/19 | 1,338 | 1,354 | 1,338 | 1,350 | +4 | +0.3% | 95,400 |
| 2022/12/16 | 1,344 | 1,360 | 1,341 | 1,346 | -7 | -0.5% | 203,500 |
| 2022/12/15 | 1,346 | 1,359 | 1,340 | 1,353 | +3 | +0.2% | 134,800 |
| 2022/12/14 | 1,340 | 1,360 | 1,340 | 1,350 | +9 | +0.7% | 177,700 |
| 2022/12/13 | 1,332 | 1,346 | 1,325 | 1,341 | +26 | +2% | 181,600 |
| 2022/12/12 | 1,308 | 1,316 | 1,301 | 1,315 | +14 | +1.1% | 156,100 |
| 2022/12/09 | 1,309 | 1,310 | 1,295 | 1,301 | -8 | -0.6% | 108,900 |
| 2022/12/08 | 1,304 | 1,309 | 1,294 | 1,309 | +9 | +0.7% | 74,500 |
| 2022/12/07 | 1,287 | 1,306 | 1,287 | 1,300 | +6 | +0.5% | 87,100 |
| 2022/12/06 | 1,294 | 1,296 | 1,290 | 1,294 | -1 | -0.1% | 60,700 |
| 2022/12/05 | 1,295 | 1,295 | 1,284 | 1,295 | +1 | +0.1% | 62,300 |
| 2022/12/02 | 1,314 | 1,314 | 1,288 | 1,294 | -21 | -1.6% | 112,700 |
| 2022/12/01 | 1,328 | 1,328 | 1,311 | 1,315 | -9 | -0.7% | 98,000 |
| 2022/11/30 | 1,321 | 1,326 | 1,317 | 1,324 | +3 | +0.2% | 96,300 |
| 2022/11/29 | 1,330 | 1,333 | 1,318 | 1,321 | -9 | -0.7% | 94,500 |
| 2022/11/28 | 1,335 | 1,336 | 1,320 | 1,330 | -6 | -0.4% | 80,600 |
| 2022/11/25 | 1,334 | 1,339 | 1,327 | 1,336 | +12 | +0.9% | 88,900 |
| 2022/11/24 | 1,320 | 1,325 | 1,310 | 1,324 | +15 | +1.1% | 87,300 |
| 2022/11/22 | 1,292 | 1,309 | 1,292 | 1,309 | +21 | +1.6% | 68,900 |
| 2022/11/21 | 1,276 | 1,288 | 1,276 | 1,288 | +15 | +1.2% | 63,600 |
| 2022/11/18 | 1,277 | 1,279 | 1,269 | 1,273 | +3 | +0.2% | 60,900 |
| 2022/11/17 | 1,262 | 1,276 | 1,262 | 1,270 | +4 | +0.3% | 47,700 |
| 2022/11/16 | 1,257 | 1,269 | 1,256 | 1,266 | +7 | +0.6% | 79,700 |
| 2022/11/15 | 1,247 | 1,266 | 1,247 | 1,259 | -1 | -0.1% | 110,000 |
| 2022/11/14 | 1,260 | 1,270 | 1,255 | 1,260 | -9 | -0.7% | 113,100 |
| 2022/11/11 | 1,277 | 1,277 | 1,263 | 1,269 | +15 | +1.2% | 87,600 |
| 2022/11/10 | 1,249 | 1,256 | 1,246 | 1,254 | +3 | +0.2% | 106,100 |
| 2022/11/09 | 1,250 | 1,256 | 1,243 | 1,251 | +10 | +0.8% | 109,300 |
| 2022/11/08 | 1,250 | 1,252 | 1,238 | 1,241 | ±0 | ±0% | 95,800 |
| 2022/11/07 | 1,247 | 1,256 | 1,241 | 1,241 | -3 | -0.2% | 100,600 |
351～
400
件表示中 / 3482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 | 167,800円 | +1.9% | +14.9% | 3.34% | 11.82倍 | 0.61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 |
| フジシール | 242,600円 | +3.2% | +5.9% | 2.47% | 12.42倍 | 1.00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 |
| ローランド | 409,000円 | -2.5% | +1.3% | 4.16% | 13.25倍 | 2.83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 | 1,315,000円 | +11.4% | -12.0% | 1.95% | 14.16倍 | 1.93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 |
| 前田工繊 | 325,500円 | +8.6% | +15.1% | 1.23% | 16.27倍 | 2.39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 |
市場注目の銘柄
チャート関連のコラム
