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 |
|---|---|---|---|---|---|---|---|
| 2026/08/18 | 3,555 | 3,589 | 3,495 | 3,588 | -12 | -0.3% | 383,300 |
| 2026/08/17 | 3,620 | 3,642 | 3,573 | 3,600 | +2 | +0.1% | 417,700 |
| 2026/08/14 | 3,591 | 3,629 | 3,574 | 3,598 | -11 | -0.3% | 388,800 |
| 2026/08/13 | 3,643 | 3,646 | 3,582 | 3,609 | -53 | -1.4% | 401,300 |
| 2026/08/12 | 3,712 | 3,717 | 3,647 | 3,662 | -10 | -0.3% | 459,800 |
| 2026/08/10 | 3,610 | 3,682 | 3,538 | 3,672 | +70 | +1.9% | 621,000 |
| 2026/08/07 | 3,460 | 3,605 | 3,424 | 3,602 | +139 | +4% | 769,400 |
| 2026/08/06 | 3,431 | 3,547 | 3,427 | 3,463 | +94 | +2.8% | 1,019,100 |
| 2026/08/05 | 3,522 | 3,522 | 3,338 | 3,369 | -294 | -8% | 1,941,900 |
| 2026/08/04 | 3,620 | 3,705 | 3,601 | 3,663 | +7 | +0.2% | 783,800 |
| 2026/08/03 | 3,635 | 3,665 | 3,513 | 3,656 | +29 | +0.8% | 590,900 |
| 2026/07/31 | 3,556 | 3,676 | 3,546 | 3,627 | -101 | -2.7% | 611,100 |
| 2026/07/30 | 3,730 | 3,760 | 3,632 | 3,728 | +8 | +0.2% | 559,100 |
| 2026/07/29 | 3,627 | 3,750 | 3,591 | 3,720 | +93 | +2.6% | 805,400 |
| 2026/07/28 | 3,599 | 3,636 | 3,556 | 3,627 | +88 | +2.5% | 751,500 |
| 2026/07/27 | 3,474 | 3,548 | 3,458 | 3,539 | +122 | +3.6% | 512,300 |
| 2026/07/24 | 3,430 | 3,452 | 3,386 | 3,417 | -24 | -0.7% | 449,900 |
| 2026/07/23 | 3,403 | 3,469 | 3,372 | 3,441 | -14 | -0.4% | 575,800 |
| 2026/07/22 | 3,576 | 3,583 | 3,441 | 3,455 | -235 | -6.4% | 1,207,600 |
| 2026/07/21 | 3,500 | 3,732 | 3,480 | 3,690 | +159 | +4.5% | 1,298,100 |
| 2026/07/17 | 3,510 | 3,603 | 3,500 | 3,531 | +65 | +1.9% | 1,395,200 |
| 2026/07/16 | 3,450 | 3,516 | 3,435 | 3,466 | +35 | +1% | 947,500 |
| 2026/07/15 | 3,450 | 3,468 | 3,398 | 3,431 | +16 | +0.5% | 565,300 |
| 2026/07/14 | 3,392 | 3,469 | 3,384 | 3,415 | +48 | +1.4% | 685,500 |
| 2026/07/13 | 3,340 | 3,389 | 3,338 | 3,367 | +45 | +1.4% | 471,000 |
| 2026/07/10 | 3,290 | 3,338 | 3,283 | 3,322 | +36 | +1.1% | 438,000 |
| 2026/07/09 | 3,290 | 3,299 | 3,257 | 3,286 | -8 | -0.2% | 288,400 |
| 2026/07/08 | 3,260 | 3,305 | 3,240 | 3,294 | +28 | +0.9% | 318,600 |
| 2026/07/07 | 3,256 | 3,319 | 3,230 | 3,266 | +19 | +0.6% | 438,800 |
| 2026/07/06 | 3,252 | 3,261 | 3,216 | 3,247 | -12 | -0.4% | 311,300 |
| 2026/07/03 | 3,245 | 3,273 | 3,230 | 3,259 | +29 | +0.9% | 266,800 |
| 2026/07/02 | 3,190 | 3,257 | 3,168 | 3,230 | +79 | +2.5% | 435,300 |
| 2026/07/01 | 3,174 | 3,203 | 3,121 | 3,151 | -35 | -1.1% | 326,800 |
| 2026/06/30 | 3,231 | 3,248 | 3,165 | 3,186 | -57 | -1.8% | 451,200 |
| 2026/06/29 | 3,230 | 3,333 | 3,222 | 3,243 | +43 | +1.3% | 854,300 |
| 2026/06/26 | 3,152 | 3,226 | 3,121 | 3,200 | +48 | +1.5% | 745,100 |
| 2026/06/25 | 3,086 | 3,162 | 3,061 | 3,152 | +109 | +3.6% | 580,700 |
| 2026/06/24 | 2,997 | 3,085 | 2,969.5 | 3,043 | +75 | +2.5% | 526,600 |
| 2026/06/23 | 3,009 | 3,009 | 2,952.5 | 2,968 | -55 | -1.8% | 436,100 |
| 2026/06/22 | 2,924 | 3,036 | 2,915.5 | 3,023 | +97.5 | +3.3% | 548,500 |
| 2026/06/19 | 2,967 | 2,968.5 | 2,916.5 | 2,925.5 | -18 | -0.6% | 518,300 |
| 2026/06/18 | 2,915 | 2,945.5 | 2,890 | 2,943.5 | +25 | +0.9% | 370,100 |
| 2026/06/17 | 2,919.5 | 2,937 | 2,892 | 2,918.5 | +19.5 | +0.7% | 297,400 |
| 2026/06/16 | 2,955 | 2,979.5 | 2,873 | 2,899 | -48 | -1.6% | 405,700 |
| 2026/06/15 | 2,962 | 2,986 | 2,925 | 2,947 | +21.5 | +0.7% | 454,300 |
| 2026/06/12 | 2,955.5 | 2,974.5 | 2,916.5 | 2,925.5 | -5 | -0.2% | 459,000 |
| 2026/06/11 | 2,913 | 2,938.5 | 2,859.5 | 2,930.5 | +22.5 | +0.8% | 471,800 |
| 2026/06/10 | 2,905 | 2,931.5 | 2,862 | 2,908 | +5.5 | +0.2% | 525,300 |
| 2026/06/09 | 3,000 | 3,004 | 2,883.5 | 2,902.5 | -61 | -2.1% | 466,900 |
| 2026/06/08 | 2,955.5 | 3,047 | 2,934 | 2,963.5 | -99.5 | -3.2% | 631,900 |
51～
100
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
