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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 1,208 | 1,214 | 1,201 | 1,214 | +22 | +1.8% | 239,300 |
| 2022/11/17 | 1,190 | 1,200 | 1,188 | 1,192 | -5 | -0.4% | 242,800 |
| 2022/11/16 | 1,188 | 1,204 | 1,184 | 1,197 | +12 | +1% | 220,500 |
| 2022/11/15 | 1,187 | 1,187 | 1,168 | 1,185 | -2 | -0.2% | 429,600 |
| 2022/11/14 | 1,215 | 1,217 | 1,187 | 1,187 | -25 | -2.1% | 473,100 |
| 2022/11/11 | 1,253 | 1,255 | 1,208 | 1,212 | -33 | -2.7% | 464,100 |
| 2022/11/10 | 1,230 | 1,251 | 1,225 | 1,245 | +8 | +0.6% | 258,100 |
| 2022/11/09 | 1,290 | 1,297 | 1,232 | 1,237 | -42 | -3.3% | 428,100 |
| 2022/11/08 | 1,269 | 1,285 | 1,261 | 1,279 | +26 | +2.1% | 241,700 |
| 2022/11/07 | 1,265 | 1,269 | 1,251 | 1,253 | -6 | -0.5% | 282,300 |
| 2022/11/04 | 1,280 | 1,286 | 1,258 | 1,259 | -26 | -2% | 277,300 |
| 2022/11/02 | 1,274 | 1,289 | 1,266 | 1,285 | +24 | +1.9% | 467,000 |
| 2022/11/01 | 1,299 | 1,305 | 1,260 | 1,261 | -45 | -3.4% | 506,900 |
| 2022/10/31 | 1,306 | 1,328 | 1,295 | 1,306 | +86 | +7% | 908,500 |
| 2022/10/28 | 1,227 | 1,228 | 1,216 | 1,220 | -14 | -1.1% | 360,500 |
| 2022/10/27 | 1,258 | 1,258 | 1,230 | 1,234 | -23 | -1.8% | 249,600 |
| 2022/10/26 | 1,271 | 1,273 | 1,257 | 1,257 | +3 | +0.2% | 207,200 |
| 2022/10/25 | 1,262 | 1,264 | 1,251 | 1,254 | -1 | -0.1% | 175,400 |
| 2022/10/24 | 1,249 | 1,256 | 1,240 | 1,255 | +14 | +1.1% | 205,600 |
| 2022/10/21 | 1,250 | 1,255 | 1,239 | 1,241 | -21 | -1.7% | 207,600 |
| 2022/10/20 | 1,260 | 1,264 | 1,248 | 1,262 | -16 | -1.3% | 254,600 |
| 2022/10/19 | 1,279 | 1,287 | 1,273 | 1,278 | +8 | +0.6% | 205,700 |
| 2022/10/18 | 1,261 | 1,274 | 1,259 | 1,270 | +26 | +2.1% | 309,300 |
| 2022/10/17 | 1,249 | 1,249 | 1,237 | 1,244 | -6 | -0.5% | 223,800 |
| 2022/10/14 | 1,242 | 1,256 | 1,234 | 1,250 | +29 | +2.4% | 321,100 |
| 2022/10/13 | 1,211 | 1,225 | 1,204 | 1,221 | +10 | +0.8% | 281,300 |
| 2022/10/12 | 1,202 | 1,217 | 1,199 | 1,211 | +10 | +0.8% | 336,500 |
| 2022/10/11 | 1,206 | 1,209 | 1,193 | 1,201 | -24 | -2% | 414,200 |
| 2022/10/07 | 1,220 | 1,234 | 1,215 | 1,225 | -12 | -1% | 401,800 |
651～
700
件表示中 / 3763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 | 352,800円 | +3.9% | -9.3% | 1.81% | 22.34倍 | 2.94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 |
| コクヨ | 91,500円 | +5.6% | +1.6% | 2.51% | 19.73倍 | 1.54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 | 418,000円 | +7.0% | +4.6% | 0.57% | 33.07倍 | 5.16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 | 239,600円 | +4.9% | +11.5% | 4.34% | 9.95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 |
| リンテック | 318,500円 | +0.3% | -8.0% | 3.45% | 11.59倍 | 0.85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
