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 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 1,240 | 1,246 | 1,234 | 1,237 | +4 | +0.3% | 312,900 |
| 2022/10/05 | 1,257 | 1,259 | 1,228 | 1,233 | -21 | -1.7% | 466,500 |
| 2022/10/04 | 1,247 | 1,259 | 1,240 | 1,254 | +29 | +2.4% | 359,300 |
| 2022/10/03 | 1,235 | 1,235 | 1,211 | 1,225 | -14 | -1.1% | 265,200 |
| 2022/09/30 | 1,230 | 1,251 | 1,227 | 1,239 | -4 | -0.3% | 204,600 |
| 2022/09/29 | 1,230 | 1,248 | 1,228 | 1,243 | ±0 | ±0% | 280,100 |
| 2022/09/28 | 1,253 | 1,253 | 1,231 | 1,243 | -18 | -1.4% | 360,600 |
| 2022/09/27 | 1,255 | 1,266 | 1,254 | 1,261 | +6 | +0.5% | 270,400 |
| 2022/09/26 | 1,255 | 1,266 | 1,245 | 1,255 | -16 | -1.3% | 322,000 |
| 2022/09/22 | 1,278 | 1,280 | 1,266 | 1,271 | -18 | -1.4% | 389,300 |
| 2022/09/21 | 1,305 | 1,306 | 1,289 | 1,289 | -27 | -2.1% | 272,300 |
| 2022/09/20 | 1,304 | 1,317 | 1,303 | 1,316 | +23 | +1.8% | 230,300 |
| 2022/09/16 | 1,297 | 1,306 | 1,293 | 1,293 | -12 | -0.9% | 298,700 |
| 2022/09/15 | 1,310 | 1,311 | 1,297 | 1,305 | -5 | -0.4% | 217,100 |
| 2022/09/14 | 1,312 | 1,319 | 1,307 | 1,310 | -18 | -1.4% | 211,500 |
| 2022/09/13 | 1,342 | 1,344 | 1,323 | 1,328 | -11 | -0.8% | 218,400 |
| 2022/09/12 | 1,345 | 1,346 | 1,332 | 1,339 | ±0 | ±0% | 129,400 |
| 2022/09/09 | 1,335 | 1,342 | 1,329 | 1,339 | +16 | +1.2% | 309,900 |
| 2022/09/08 | 1,320 | 1,328 | 1,312 | 1,323 | +22 | +1.7% | 481,300 |
| 2022/09/07 | 1,329 | 1,332 | 1,296 | 1,301 | -41 | -3.1% | 422,600 |
| 2022/09/06 | 1,343 | 1,357 | 1,340 | 1,342 | +6 | +0.4% | 309,800 |
| 2022/09/05 | 1,329 | 1,344 | 1,325 | 1,336 | +7 | +0.5% | 208,400 |
| 2022/09/02 | 1,323 | 1,330 | 1,313 | 1,329 | +4 | +0.3% | 202,100 |
| 2022/09/01 | 1,318 | 1,330 | 1,310 | 1,325 | +2 | +0.2% | 280,300 |
| 2022/08/31 | 1,326 | 1,334 | 1,316 | 1,323 | -15 | -1.1% | 260,000 |
| 2022/08/30 | 1,342 | 1,352 | 1,334 | 1,338 | +3 | +0.2% | 296,800 |
| 2022/08/29 | 1,327 | 1,337 | 1,318 | 1,335 | +8 | +0.6% | 321,300 |
| 2022/08/26 | 1,348 | 1,348 | 1,325 | 1,327 | -11 | -0.8% | 271,400 |
| 2022/08/25 | 1,337 | 1,347 | 1,336 | 1,338 | +2 | +0.1% | 143,600 |
| 2022/08/24 | 1,366 | 1,366 | 1,328 | 1,336 | -19 | -1.4% | 324,100 |
| 2022/08/23 | 1,362 | 1,367 | 1,351 | 1,355 | -12 | -0.9% | 202,300 |
| 2022/08/22 | 1,335 | 1,367 | 1,335 | 1,367 | +28 | +2.1% | 290,700 |
| 2022/08/19 | 1,340 | 1,343 | 1,330 | 1,339 | +12 | +0.9% | 293,100 |
| 2022/08/18 | 1,338 | 1,345 | 1,322 | 1,327 | -10 | -0.7% | 253,200 |
| 2022/08/17 | 1,324 | 1,337 | 1,318 | 1,337 | +22 | +1.7% | 308,100 |
| 2022/08/16 | 1,311 | 1,317 | 1,304 | 1,315 | -1 | -0.1% | 310,200 |
| 2022/08/15 | 1,336 | 1,337 | 1,309 | 1,316 | -23 | -1.7% | 438,300 |
| 2022/08/12 | 1,359 | 1,366 | 1,327 | 1,339 | -11 | -0.8% | 508,900 |
| 2022/08/10 | 1,311 | 1,376 | 1,301 | 1,350 | -106 | -7.3% | 1,092,200 |
| 2022/08/09 | 1,442 | 1,459 | 1,441 | 1,456 | +16 | +1.1% | 326,200 |
| 2022/08/08 | 1,445 | 1,459 | 1,439 | 1,440 | +4 | +0.3% | 269,200 |
| 2022/08/05 | 1,440 | 1,445 | 1,431 | 1,436 | -7 | -0.5% | 167,300 |
| 2022/08/04 | 1,447 | 1,451 | 1,435 | 1,443 | -3 | -0.2% | 190,000 |
| 2022/08/03 | 1,455 | 1,466 | 1,441 | 1,446 | -1 | -0.1% | 199,300 |
| 2022/08/02 | 1,468 | 1,472 | 1,445 | 1,447 | -32 | -2.2% | 230,000 |
| 2022/08/01 | 1,475 | 1,481 | 1,470 | 1,479 | +9 | +0.6% | 159,500 |
| 2022/07/29 | 1,475 | 1,479 | 1,463 | 1,470 | -11 | -0.7% | 181,700 |
| 2022/07/28 | 1,478 | 1,484 | 1,460 | 1,481 | +3 | +0.2% | 243,200 |
| 2022/07/27 | 1,498 | 1,499 | 1,474 | 1,478 | -26 | -1.7% | 204,100 |
| 2022/07/26 | 1,492 | 1,512 | 1,491 | 1,504 | +11 | +0.7% | 237,700 |
701～
750
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
