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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,272 | 1,273 | 1,251 | 1,252 | -13 | -1% | 157,500 |
| 2023/02/01 | 1,278 | 1,280 | 1,261 | 1,265 | -13 | -1% | 168,500 |
| 2023/01/31 | 1,276 | 1,287 | 1,272 | 1,278 | +11 | +0.9% | 235,300 |
| 2023/01/30 | 1,256 | 1,270 | 1,250 | 1,267 | +11 | +0.9% | 248,800 |
| 2023/01/27 | 1,256 | 1,258 | 1,248 | 1,256 | -2 | -0.2% | 125,900 |
| 2023/01/26 | 1,266 | 1,282 | 1,255 | 1,258 | -8 | -0.6% | 173,000 |
| 2023/01/25 | 1,250 | 1,271 | 1,246 | 1,266 | +10 | +0.8% | 183,000 |
| 2023/01/24 | 1,250 | 1,258 | 1,250 | 1,256 | +16 | +1.3% | 147,100 |
| 2023/01/23 | 1,242 | 1,245 | 1,235 | 1,240 | +10 | +0.8% | 177,900 |
| 2023/01/20 | 1,232 | 1,235 | 1,226 | 1,230 | -4 | -0.3% | 223,400 |
| 2023/01/19 | 1,233 | 1,240 | 1,226 | 1,234 | +6 | +0.5% | 182,600 |
| 2023/01/18 | 1,226 | 1,239 | 1,207 | 1,228 | +3 | +0.2% | 308,300 |
| 2023/01/17 | 1,218 | 1,226 | 1,217 | 1,225 | +4 | +0.3% | 147,900 |
| 2023/01/16 | 1,228 | 1,231 | 1,219 | 1,221 | -11 | -0.9% | 139,700 |
| 2023/01/13 | 1,233 | 1,240 | 1,228 | 1,232 | ±0 | ±0% | 152,200 |
| 2023/01/12 | 1,230 | 1,240 | 1,226 | 1,232 | +7 | +0.6% | 104,200 |
| 2023/01/11 | 1,241 | 1,246 | 1,225 | 1,225 | -10 | -0.8% | 167,300 |
| 2023/01/10 | 1,252 | 1,260 | 1,235 | 1,235 | -14 | -1.1% | 195,300 |
| 2023/01/06 | 1,242 | 1,259 | 1,241 | 1,249 | +1 | +0.1% | 159,300 |
| 2023/01/05 | 1,256 | 1,256 | 1,238 | 1,248 | -10 | -0.8% | 194,800 |
| 2023/01/04 | 1,266 | 1,267 | 1,249 | 1,258 | -6 | -0.5% | 160,900 |
| 2022/12/30 | 1,264 | 1,274 | 1,260 | 1,264 | +6 | +0.5% | 118,500 |
| 2022/12/29 | 1,260 | 1,266 | 1,253 | 1,258 | -10 | -0.8% | 169,200 |
| 2022/12/28 | 1,274 | 1,274 | 1,260 | 1,268 | -6 | -0.5% | 240,700 |
| 2022/12/27 | 1,262 | 1,274 | 1,259 | 1,274 | +22 | +1.8% | 192,100 |
| 2022/12/26 | 1,254 | 1,259 | 1,242 | 1,252 | +5 | +0.4% | 143,100 |
| 2022/12/23 | 1,249 | 1,252 | 1,240 | 1,247 | -5 | -0.4% | 139,500 |
| 2022/12/22 | 1,238 | 1,261 | 1,234 | 1,252 | +25 | +2% | 244,800 |
| 2022/12/21 | 1,236 | 1,244 | 1,216 | 1,227 | -15 | -1.2% | 364,100 |
| 2022/12/20 | 1,274 | 1,274 | 1,231 | 1,242 | -32 | -2.5% | 358,700 |
| 2022/12/19 | 1,270 | 1,285 | 1,265 | 1,274 | ±0 | ±0% | 197,300 |
| 2022/12/16 | 1,299 | 1,301 | 1,274 | 1,274 | -27 | -2.1% | 386,500 |
| 2022/12/15 | 1,274 | 1,303 | 1,273 | 1,301 | +35 | +2.8% | 434,600 |
| 2022/12/14 | 1,258 | 1,274 | 1,255 | 1,266 | +17 | +1.4% | 296,000 |
| 2022/12/13 | 1,262 | 1,265 | 1,249 | 1,249 | +7 | +0.6% | 471,800 |
| 2022/12/12 | 1,260 | 1,263 | 1,241 | 1,242 | -18 | -1.4% | 479,000 |
| 2022/12/09 | 1,245 | 1,262 | 1,245 | 1,260 | +16 | +1.3% | 209,900 |
| 2022/12/08 | 1,265 | 1,266 | 1,242 | 1,244 | -21 | -1.7% | 257,500 |
| 2022/12/07 | 1,249 | 1,272 | 1,247 | 1,265 | +7 | +0.6% | 242,400 |
| 2022/12/06 | 1,263 | 1,270 | 1,258 | 1,258 | +3 | +0.2% | 217,100 |
| 2022/12/05 | 1,248 | 1,260 | 1,240 | 1,255 | +11 | +0.9% | 228,300 |
| 2022/12/02 | 1,259 | 1,259 | 1,237 | 1,244 | -20 | -1.6% | 299,200 |
| 2022/12/01 | 1,294 | 1,297 | 1,262 | 1,264 | +8 | +0.6% | 352,100 |
| 2022/11/30 | 1,263 | 1,275 | 1,254 | 1,256 | -3 | -0.2% | 407,000 |
| 2022/11/29 | 1,267 | 1,269 | 1,248 | 1,259 | +6 | +0.5% | 290,100 |
| 2022/11/28 | 1,259 | 1,262 | 1,243 | 1,253 | -2 | -0.2% | 248,300 |
| 2022/11/25 | 1,249 | 1,256 | 1,245 | 1,255 | +11 | +0.9% | 231,900 |
| 2022/11/24 | 1,233 | 1,247 | 1,228 | 1,244 | +28 | +2.3% | 402,600 |
| 2022/11/22 | 1,214 | 1,231 | 1,213 | 1,216 | +9 | +0.7% | 364,600 |
| 2022/11/21 | 1,216 | 1,220 | 1,203 | 1,207 | -7 | -0.6% | 231,500 |
551～
600
件表示中 / 3692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 | 308,200円 | +15.2% | +26.4% | 1.82% | 19.06倍 | 2.81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 | 106,400円 | -0.6% | -46.8% | 2.38% | 35.70倍 | 1.00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 | 295,800円 | +8.2% | +0.4% | 3.08% | 16.68倍 | 1.29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 | 231,700円 | +15.1% | +7.4% | 0.91% | 19.80倍 | 2.91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 |
| ピジョン | 171,400円 | +5.3% | -2.9% | 4.43% | 24.40倍 | 2.53倍 |
|
育児用品で国内トップ。哺乳瓶発祥。小物に強い。近年はベビーカーにも注力。中国で高シェア |
市場注目の銘柄
チャート関連のコラム
