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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,903 | 1,903 | 1,881 | 1,888 | -3 | -0.2% | 67,000 |
| 2024/03/15 | 1,874 | 1,905 | 1,865 | 1,891 | +25 | +1.3% | 101,100 |
| 2024/03/14 | 1,860 | 1,867 | 1,826 | 1,866 | -11 | -0.6% | 153,100 |
| 2024/03/13 | 1,903 | 1,925 | 1,877 | 1,877 | -16 | -0.8% | 128,700 |
| 2024/03/12 | 1,870 | 1,902 | 1,860 | 1,893 | +14 | +0.7% | 120,000 |
| 2024/03/11 | 1,885 | 1,885 | 1,843 | 1,879 | -11 | -0.6% | 82,100 |
| 2024/03/08 | 1,819 | 1,905 | 1,814 | 1,890 | +40 | +2.2% | 158,900 |
| 2024/03/07 | 1,874 | 1,874 | 1,819 | 1,850 | -24 | -1.3% | 70,900 |
| 2024/03/06 | 1,832 | 1,893 | 1,826 | 1,874 | +42 | +2.3% | 162,200 |
| 2024/03/05 | 1,825 | 1,846 | 1,814 | 1,832 | -2 | -0.1% | 54,500 |
| 2024/03/04 | 1,846 | 1,852 | 1,825 | 1,834 | -22 | -1.2% | 81,500 |
| 2024/03/01 | 1,865 | 1,865 | 1,841 | 1,856 | +13 | +0.7% | 70,000 |
| 2024/02/29 | 1,870 | 1,893 | 1,834 | 1,843 | -16 | -0.9% | 120,800 |
| 2024/02/28 | 1,814 | 1,859 | 1,805 | 1,859 | +29 | +1.6% | 128,700 |
| 2024/02/27 | 1,848 | 1,863 | 1,822 | 1,830 | -18 | -1% | 77,200 |
| 2024/02/26 | 1,869 | 1,869 | 1,838 | 1,848 | +3 | +0.2% | 91,800 |
| 2024/02/22 | 1,837 | 1,851 | 1,815 | 1,845 | +5 | +0.3% | 121,600 |
| 2024/02/21 | 1,842 | 1,851 | 1,828 | 1,840 | -7 | -0.4% | 72,900 |
| 2024/02/20 | 1,865 | 1,872 | 1,838 | 1,847 | -21 | -1.1% | 67,500 |
| 2024/02/19 | 1,799 | 1,868 | 1,799 | 1,868 | +69 | +3.8% | 99,600 |
| 2024/02/16 | 1,834 | 1,834 | 1,790 | 1,799 | -10 | -0.6% | 105,800 |
| 2024/02/15 | 1,870 | 1,877 | 1,802 | 1,809 | -50 | -2.7% | 123,600 |
| 2024/02/14 | 1,919 | 1,919 | 1,844 | 1,859 | -44 | -2.3% | 142,800 |
| 2024/02/13 | 1,897 | 1,913 | 1,875 | 1,903 | +16 | +0.8% | 169,900 |
| 2024/02/09 | 1,881 | 1,894 | 1,866 | 1,887 | +12 | +0.6% | 104,000 |
| 2024/02/08 | 1,872 | 1,886 | 1,852 | 1,875 | -6 | -0.3% | 90,500 |
| 2024/02/07 | 1,840 | 1,881 | 1,835 | 1,881 | +33 | +1.8% | 66,500 |
| 2024/02/06 | 1,850 | 1,860 | 1,831 | 1,848 | -26 | -1.4% | 114,600 |
| 2024/02/05 | 1,900 | 1,930 | 1,874 | 1,874 | -62 | -3.2% | 224,700 |
| 2024/02/02 | 1,905 | 1,975 | 1,888 | 1,936 | +30 | +1.6% | 352,200 |
| 2024/02/01 | 1,751 | 1,921 | 1,700 | 1,906 | +138 | +7.8% | 632,800 |
| 2024/01/31 | 1,746 | 1,775 | 1,745 | 1,768 | +21 | +1.2% | 68,400 |
| 2024/01/30 | 1,768 | 1,768 | 1,743 | 1,747 | -14 | -0.8% | 53,400 |
| 2024/01/29 | 1,738 | 1,767 | 1,733 | 1,761 | +19 | +1.1% | 55,500 |
| 2024/01/26 | 1,758 | 1,763 | 1,742 | 1,742 | -12 | -0.7% | 63,200 |
| 2024/01/25 | 1,738 | 1,757 | 1,731 | 1,754 | +16 | +0.9% | 58,300 |
| 2024/01/24 | 1,752 | 1,760 | 1,729 | 1,738 | -15 | -0.9% | 90,300 |
| 2024/01/23 | 1,748 | 1,762 | 1,740 | 1,753 | +9 | +0.5% | 66,600 |
| 2024/01/22 | 1,705 | 1,744 | 1,705 | 1,744 | +35 | +2% | 79,900 |
| 2024/01/19 | 1,694 | 1,709 | 1,688 | 1,709 | +19 | +1.1% | 67,400 |
| 2024/01/18 | 1,690 | 1,708 | 1,690 | 1,690 | +2 | +0.1% | 43,600 |
| 2024/01/17 | 1,722 | 1,726 | 1,687 | 1,688 | -27 | -1.6% | 134,900 |
| 2024/01/16 | 1,745 | 1,745 | 1,709 | 1,715 | -32 | -1.8% | 80,600 |
| 2024/01/15 | 1,699 | 1,747 | 1,692 | 1,747 | +62 | +3.7% | 124,500 |
| 2024/01/12 | 1,717 | 1,721 | 1,682 | 1,685 | -23 | -1.3% | 70,300 |
| 2024/01/11 | 1,720 | 1,729 | 1,702 | 1,708 | +6 | +0.4% | 92,300 |
| 2024/01/10 | 1,698 | 1,717 | 1,693 | 1,702 | +10 | +0.6% | 109,100 |
| 2024/01/09 | 1,703 | 1,703 | 1,678 | 1,692 | ±0 | ±0% | 109,100 |
| 2024/01/05 | 1,673 | 1,692 | 1,668 | 1,692 | +19 | +1.1% | 115,000 |
| 2024/01/04 | 1,632 | 1,673 | 1,616 | 1,673 | +41 | +2.5% | 88,800 |
351～
400
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 | 3.95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% | 12.08倍 | 1.23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 | 1.08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
