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 |
|---|---|---|---|---|---|---|---|
| 2026/11/02 | 4,985 | 4,995 | 4,821 | 4,829 | -93 | -1.9% | 1,005,800 |
| 2026/10/30 | 4,605 | 4,935 | 4,599 | 4,922 | +514 | +11.7% | 2,670,200 |
| 2026/10/29 | 4,441 | 4,468 | 4,355 | 4,408 | +14 | +0.3% | 1,555,600 |
| 2026/10/28 | 4,617 | 4,619 | 4,344 | 4,394 | -255 | -5.5% | 1,252,600 |
| 2026/10/27 | 4,661 | 4,786 | 4,625 | 4,649 | -49 | -1% | 562,900 |
| 2026/10/26 | 4,600 | 4,705 | 4,520 | 4,698 | +52 | +1.1% | 624,500 |
| 2026/10/23 | 4,740 | 4,794 | 4,603 | 4,646 | -32 | -0.7% | 699,900 |
| 2026/10/22 | 4,620 | 4,708 | 4,599 | 4,678 | +52 | +1.1% | 563,300 |
| 2026/10/21 | 4,559 | 4,635 | 4,519 | 4,626 | +101 | +2.2% | 743,700 |
| 2026/10/20 | 4,512 | 4,551 | 4,501 | 4,525 | -5 | -0.1% | 486,500 |
| 2026/10/19 | 4,502 | 4,554 | 4,491 | 4,530 | +17 | +0.4% | 461,900 |
| 2026/10/16 | 4,425 | 4,598 | 4,422 | 4,513 | +88 | +2% | 681,200 |
| 2026/10/15 | 4,330 | 4,425 | 4,295 | 4,425 | +98 | +2.3% | 588,200 |
| 2026/10/14 | 4,330 | 4,369 | 4,295 | 4,327 | -4 | -0.1% | 510,500 |
| 2026/10/13 | 4,380 | 4,399 | 4,304 | 4,331 | +11 | +0.3% | 444,000 |
| 2026/10/09 | 4,239 | 4,348 | 4,215 | 4,320 | +110 | +2.6% | 638,400 |
| 2026/10/08 | 4,157 | 4,218 | 4,075 | 4,210 | +37 | +0.9% | 705,000 |
| 2026/10/07 | 4,250 | 4,267 | 4,111 | 4,173 | -41 | -1% | 744,200 |
| 2026/10/06 | 4,189 | 4,215 | 4,152 | 4,214 | +39 | +0.9% | 600,600 |
| 2026/10/05 | 4,163 | 4,207 | 4,128 | 4,175 | -27 | -0.6% | 592,200 |
| 2026/10/02 | 4,207 | 4,264 | 4,172 | 4,202 | -1 | ±0% | 620,500 |
| 2026/10/01 | 4,205 | 4,223 | 4,152 | 4,203 | -49 | -1.2% | 692,700 |
| 2026/09/30 | 4,155 | 4,267 | 4,121 | 4,252 | +100 | +2.4% | 735,600 |
| 2026/09/29 | 4,049 | 4,174 | 4,040 | 4,152 | +53 | +1.3% | 730,600 |
| 2026/09/28 | 4,086 | 4,104 | 4,045 | 4,099 | +13 | +0.3% | 603,600 |
| 2026/09/25 | 4,060 | 4,124 | 4,055 | 4,086 | +34 | +0.8% | 580,500 |
| 2026/09/24 | 4,040 | 4,095 | 4,020 | 4,052 | +12 | +0.3% | 729,300 |
| 2026/09/18 | 4,030 | 4,052 | 3,948 | 4,040 | +7 | +0.2% | 1,743,900 |
| 2026/09/17 | 3,900 | 4,051 | 3,892 | 4,033 | +155 | +4% | 1,013,000 |
| 2026/09/16 | 3,910 | 3,917 | 3,852 | 3,878 | +14 | +0.4% | 730,600 |
| 2026/09/15 | 3,900 | 3,933 | 3,813 | 3,864 | +28 | +0.7% | 641,400 |
| 2026/09/14 | 3,648 | 3,851 | 3,648 | 3,836 | +197 | +5.4% | 1,020,100 |
| 2026/09/11 | 3,554 | 3,720 | 3,526 | 3,639 | +126 | +3.6% | 1,199,500 |
| 2026/09/10 | 3,511 | 3,516 | 3,466 | 3,513 | -47 | -1.3% | 584,100 |
| 2026/09/09 | 3,520 | 3,598 | 3,519 | 3,560 | +27 | +0.8% | 380,200 |
| 2026/09/08 | 3,579 | 3,595 | 3,523 | 3,533 | -86 | -2.4% | 508,800 |
| 2026/09/07 | 3,620 | 3,628 | 3,569 | 3,619 | -35 | -1% | 366,200 |
| 2026/09/04 | 3,664 | 3,676 | 3,626 | 3,654 | -11 | -0.3% | 406,500 |
| 2026/09/03 | 3,735 | 3,745 | 3,658 | 3,665 | -19 | -0.5% | 343,800 |
| 2026/09/02 | 3,720 | 3,749 | 3,669 | 3,684 | -81 | -2.2% | 489,500 |
| 2026/09/01 | 3,772 | 3,840 | 3,762 | 3,765 | +20 | +0.5% | 468,400 |
| 2026/08/31 | 3,730 | 3,773 | 3,728 | 3,745 | +18 | +0.5% | 439,700 |
| 2026/08/28 | 3,653 | 3,730 | 3,643 | 3,727 | +62 | +1.7% | 424,300 |
| 2026/08/27 | 3,705 | 3,737 | 3,655 | 3,665 | -41 | -1.1% | 299,300 |
| 2026/08/26 | 3,702 | 3,765 | 3,702 | 3,706 | +7 | +0.2% | 310,500 |
| 2026/08/25 | 3,689 | 3,716 | 3,654 | 3,699 | +54 | +1.5% | 432,000 |
| 2026/08/24 | 3,641 | 3,676 | 3,618 | 3,645 | +4 | +0.1% | 420,000 |
| 2026/08/21 | 3,650 | 3,659 | 3,599 | 3,641 | +20 | +0.6% | 431,000 |
| 2026/08/20 | 3,599 | 3,687 | 3,591 | 3,621 | +49 | +1.4% | 713,200 |
| 2026/08/19 | 3,590 | 3,595 | 3,512 | 3,572 | -16 | -0.4% | 318,900 |
1～
50
件表示中 / 4057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 | 482,900円 | +10.9% | +22.2% | 1.45% | 20.75倍 | 3.74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 |
| 大日印 | 281,500円 | +1.2% | +4.0% | 1.46% | 12.61倍 | 1.01倍 |
|
印刷業界２強。印刷技術応用した電子部材や包装材を生産、デジタル販促や情報事業など多角化 |
| ヤマハ | 122,150円 | +5.3% | +23.3% | 2.13% | 17.33倍 | 1.12倍 |
|
ピアノや管楽器など総合楽器メーカー。電子ピアノで世界首位。法人や車載向け音響機器拡大中 |
| コクヨ | 85,810円 | +8.4% | -1.6% | 2.86% | 17.44倍 | 1.39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 |
| リンテック | 505,000円 | +7.1% | +7.1% | 2.38% | 15.55倍 | 1.18倍 |
|
粘接着素材で最大級。半導体、積層セラコン向けが収益柱に。炭素繊維複合材料用工程紙も |
市場注目の銘柄
チャート関連のコラム
