タカラトミーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,203 | 3,230 | 3,180 | 3,227 | +20 | +0.6% | 393,700 |
| 2025/07/31 | 3,225 | 3,263 | 3,207 | 3,207 | -18 | -0.6% | 442,000 |
| 2025/07/30 | 3,198 | 3,225 | 3,151 | 3,225 | +46 | +1.4% | 392,500 |
| 2025/07/29 | 3,135 | 3,187 | 3,125 | 3,179 | +26 | +0.8% | 303,600 |
| 2025/07/28 | 3,157 | 3,171 | 3,136 | 3,153 | -6 | -0.2% | 274,000 |
| 2025/07/25 | 3,220 | 3,235 | 3,158 | 3,159 | -49 | -1.5% | 345,800 |
| 2025/07/24 | 3,230 | 3,272 | 3,203 | 3,208 | -3 | -0.1% | 458,000 |
| 2025/07/23 | 3,158 | 3,232 | 3,135 | 3,211 | +85 | +2.7% | 495,200 |
| 2025/07/22 | 3,185 | 3,214 | 3,122 | 3,126 | -69 | -2.2% | 373,100 |
| 2025/07/18 | 3,215 | 3,237 | 3,195 | 3,195 | -22 | -0.7% | 222,800 |
| 2025/07/17 | 3,180 | 3,227 | 3,179 | 3,217 | +17 | +0.5% | 269,000 |
| 2025/07/16 | 3,182 | 3,234 | 3,165 | 3,200 | +19 | +0.6% | 306,400 |
| 2025/07/15 | 3,200 | 3,217 | 3,156 | 3,181 | -5 | -0.2% | 371,900 |
| 2025/07/14 | 3,228 | 3,260 | 3,186 | 3,186 | -65 | -2% | 545,300 |
| 2025/07/11 | 3,220 | 3,314 | 3,218 | 3,251 | +26 | +0.8% | 555,700 |
| 2025/07/10 | 3,283 | 3,289 | 3,208 | 3,225 | -45 | -1.4% | 473,200 |
| 2025/07/09 | 3,308 | 3,311 | 3,241 | 3,270 | -20 | -0.6% | 447,800 |
| 2025/07/08 | 3,286 | 3,307 | 3,255 | 3,290 | -10 | -0.3% | 406,600 |
| 2025/07/07 | 3,200 | 3,334 | 3,184 | 3,300 | +85 | +2.6% | 607,900 |
| 2025/07/04 | 3,232 | 3,249 | 3,204 | 3,215 | -14 | -0.4% | 270,900 |
| 2025/07/03 | 3,230 | 3,260 | 3,216 | 3,229 | -13 | -0.4% | 493,800 |
| 2025/07/02 | 3,283 | 3,292 | 3,242 | 3,242 | -69 | -2.1% | 485,800 |
| 2025/07/01 | 3,265 | 3,333 | 3,247 | 3,311 | +56 | +1.7% | 561,500 |
| 2025/06/30 | 3,284 | 3,319 | 3,252 | 3,255 | -7 | -0.2% | 447,400 |
| 2025/06/27 | 3,249 | 3,273 | 3,233 | 3,262 | +32 | +1% | 444,700 |
| 2025/06/26 | 3,201 | 3,251 | 3,186 | 3,230 | +17 | +0.5% | 424,300 |
| 2025/06/25 | 3,198 | 3,221 | 3,146 | 3,213 | +20 | +0.6% | 399,100 |
| 2025/06/24 | 3,210 | 3,234 | 3,154 | 3,193 | +13 | +0.4% | 565,400 |
| 2025/06/23 | 3,189 | 3,212 | 3,156 | 3,180 | -57 | -1.8% | 665,000 |
| 2025/06/20 | 3,317 | 3,356 | 3,237 | 3,237 | -106 | -3.2% | 1,468,500 |
| 2025/06/19 | 3,275 | 3,343 | 3,205 | 3,343 | +88 | +2.7% | 933,900 |
| 2025/06/18 | 3,226 | 3,314 | 3,210 | 3,255 | +29 | +0.9% | 761,400 |
| 2025/06/17 | 3,167 | 3,259 | 3,146 | 3,226 | +71 | +2.3% | 903,500 |
| 2025/06/16 | 3,160 | 3,161 | 3,105 | 3,155 | +15 | +0.5% | 475,800 |
| 2025/06/13 | 3,131 | 3,169 | 3,087 | 3,140 | -13 | -0.4% | 571,000 |
| 2025/06/12 | 3,139 | 3,174 | 3,122 | 3,153 | +14 | +0.4% | 570,800 |
| 2025/06/11 | 3,060 | 3,174 | 3,047 | 3,139 | +90 | +3% | 879,300 |
| 2025/06/10 | 3,036 | 3,096 | 3,016 | 3,049 | -1 | ±0% | 585,900 |
| 2025/06/09 | 3,041 | 3,120 | 3,030 | 3,050 | +9 | +0.3% | 712,400 |
| 2025/06/06 | 3,020 | 3,082 | 3,008 | 3,041 | +26 | +0.9% | 580,900 |
| 2025/06/05 | 3,080 | 3,135 | 3,007 | 3,015 | -20 | -0.7% | 867,000 |
| 2025/06/04 | 3,044 | 3,170 | 3,004 | 3,035 | +34 | +1.1% | 1,812,200 |
| 2025/06/03 | 3,015 | 3,037 | 2,998 | 3,001 | -46 | -1.5% | 736,200 |
| 2025/06/02 | 3,060 | 3,060 | 3,020 | 3,047 | -18 | -0.6% | 415,000 |
| 2025/05/30 | 3,048 | 3,080 | 3,027 | 3,065 | +6 | +0.2% | 537,900 |
| 2025/05/29 | 3,047 | 3,082 | 3,016 | 3,059 | +53 | +1.8% | 566,500 |
| 2025/05/28 | 3,080 | 3,087 | 3,001 | 3,006 | -75 | -2.4% | 926,700 |
| 2025/05/27 | 3,071 | 3,094 | 3,042 | 3,081 | +27 | +0.9% | 634,700 |
| 2025/05/26 | 3,076 | 3,083 | 3,041 | 3,054 | -47 | -1.5% | 629,200 |
| 2025/05/23 | 3,057 | 3,128 | 3,051 | 3,101 | +69 | +2.3% | 1,145,100 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「タカラトミー」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 |
|---|---|---|---|---|---|---|---|---|
| タカラトミー | 322,700円 | +3.9% | -9.3% | 1.98% | 20.44倍 | 2.69倍 |
|
玩具大手。０６年タカラ吸収合併。「トミカ」等定番品多い。海外中心にネット通販を強化中 |
| ヤマハ | 108,800円 | -1.5% | +80.3% | 2.39% | 17.31倍 | 1.10倍 |
|
ピアノや管楽器など楽器総合。電子ピアノでは世界首位。音響機器を拡大中。Ｍ＆Ａに積極的 |
| コクヨ | 89,800円 | +5.6% | +1.6% | 2.56% | 19.60倍 | 1.53倍 |
|
事務用品最大手。紙製品で高シェア。オフィス家具、オフィス用品通販も有力。業績は春に偏重 |
| ヨネックス | 300,000円 | +7.0% | +4.6% | 0.80% | 23.73倍 | 3.70倍 |
|
バドミントン用品世界大手。テニスが第２の柱。高額ラケットは新潟で生産。中国事業が急成長 |
| オカムラ | 240,100円 | +4.9% | +11.5% | 4.33% | 9.97倍 | 1.23倍 |
|
オフィス家具首位級、コクヨと双璧。小売店舗用什器も展開。商品開発力に強み。アジア注力 |
市場注目の銘柄
チャート関連のコラム
