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 |
|---|---|---|---|---|---|---|---|
| 2017/08/18 | 1,470 | 1,477 | 1,455 | 1,462 | -29 | -1.9% | 665,500 |
| 2017/08/17 | 1,500 | 1,516 | 1,483 | 1,491 | -2 | -0.1% | 591,300 |
| 2017/08/16 | 1,501 | 1,510 | 1,488 | 1,493 | -22 | -1.5% | 897,100 |
| 2017/08/15 | 1,483 | 1,517 | 1,480 | 1,515 | +27 | +1.8% | 674,000 |
| 2017/08/14 | 1,484 | 1,517 | 1,484 | 1,488 | -26 | -1.7% | 986,000 |
| 2017/08/10 | 1,500 | 1,529 | 1,485 | 1,514 | +16 | +1.1% | 1,383,900 |
| 2017/08/09 | 1,456 | 1,520 | 1,450 | 1,498 | +121 | +8.8% | 2,961,000 |
| 2017/08/08 | 1,330 | 1,377 | 1,326 | 1,377 | +44 | +3.3% | 750,600 |
| 2017/08/07 | 1,349 | 1,353 | 1,333 | 1,333 | -10 | -0.7% | 381,200 |
| 2017/08/04 | 1,320 | 1,350 | 1,320 | 1,343 | +20 | +1.5% | 517,300 |
| 2017/08/03 | 1,338 | 1,339 | 1,323 | 1,323 | -18 | -1.3% | 488,600 |
| 2017/08/02 | 1,337 | 1,351 | 1,335 | 1,341 | +4 | +0.3% | 398,200 |
| 2017/08/01 | 1,347 | 1,349 | 1,332 | 1,337 | -12 | -0.9% | 450,600 |
| 2017/07/31 | 1,348 | 1,353 | 1,340 | 1,349 | ±0 | ±0% | 295,300 |
| 2017/07/28 | 1,371 | 1,371 | 1,344 | 1,349 | -26 | -1.9% | 523,900 |
| 2017/07/27 | 1,362 | 1,384 | 1,362 | 1,375 | +17 | +1.3% | 556,600 |
| 2017/07/26 | 1,389 | 1,391 | 1,349 | 1,358 | -26 | -1.9% | 639,900 |
| 2017/07/25 | 1,415 | 1,430 | 1,381 | 1,384 | -27 | -1.9% | 903,900 |
| 2017/07/24 | 1,370 | 1,413 | 1,364 | 1,411 | +33 | +2.4% | 774,600 |
| 2017/07/21 | 1,365 | 1,393 | 1,364 | 1,378 | +8 | +0.6% | 631,800 |
| 2017/07/20 | 1,347 | 1,373 | 1,345 | 1,370 | +17 | +1.3% | 520,500 |
| 2017/07/19 | 1,338 | 1,357 | 1,336 | 1,353 | +10 | +0.7% | 389,500 |
| 2017/07/18 | 1,371 | 1,372 | 1,335 | 1,343 | -48 | -3.5% | 832,900 |
| 2017/07/14 | 1,377 | 1,395 | 1,371 | 1,391 | +12 | +0.9% | 489,700 |
| 2017/07/13 | 1,372 | 1,380 | 1,359 | 1,379 | +5 | +0.4% | 393,000 |
| 2017/07/12 | 1,397 | 1,405 | 1,373 | 1,374 | -9 | -0.7% | 794,800 |
| 2017/07/11 | 1,349 | 1,385 | 1,343 | 1,383 | +35 | +2.6% | 590,100 |
| 2017/07/10 | 1,343 | 1,354 | 1,337 | 1,348 | +8 | +0.6% | 397,700 |
| 2017/07/07 | 1,333 | 1,352 | 1,333 | 1,340 | ±0 | ±0% | 505,500 |
| 2017/07/06 | 1,322 | 1,346 | 1,322 | 1,340 | +1 | +0.1% | 430,500 |
| 2017/07/05 | 1,311 | 1,342 | 1,306 | 1,339 | +25 | +1.9% | 532,400 |
| 2017/07/04 | 1,365 | 1,370 | 1,312 | 1,314 | -39 | -2.9% | 697,900 |
| 2017/07/03 | 1,335 | 1,362 | 1,331 | 1,353 | +15 | +1.1% | 912,900 |
| 2017/06/30 | 1,347 | 1,349 | 1,323 | 1,338 | -26 | -1.9% | 645,000 |
| 2017/06/29 | 1,358 | 1,375 | 1,357 | 1,364 | -6 | -0.4% | 690,700 |
| 2017/06/28 | 1,386 | 1,396 | 1,370 | 1,370 | -22 | -1.6% | 385,300 |
| 2017/06/27 | 1,401 | 1,406 | 1,386 | 1,392 | -8 | -0.6% | 454,700 |
| 2017/06/26 | 1,371 | 1,407 | 1,371 | 1,400 | +24 | +1.7% | 554,000 |
| 2017/06/23 | 1,395 | 1,404 | 1,371 | 1,376 | -28 | -2% | 602,800 |
| 2017/06/22 | 1,418 | 1,418 | 1,400 | 1,404 | -10 | -0.7% | 367,800 |
| 2017/06/21 | 1,410 | 1,422 | 1,407 | 1,414 | -1 | -0.1% | 468,000 |
| 2017/06/20 | 1,408 | 1,428 | 1,408 | 1,415 | +7 | +0.5% | 502,900 |
| 2017/06/19 | 1,400 | 1,410 | 1,386 | 1,408 | +11 | +0.8% | 404,400 |
| 2017/06/16 | 1,407 | 1,417 | 1,391 | 1,397 | -11 | -0.8% | 534,300 |
| 2017/06/15 | 1,400 | 1,421 | 1,398 | 1,408 | +7 | +0.5% | 515,400 |
| 2017/06/14 | 1,414 | 1,435 | 1,401 | 1,401 | -3 | -0.2% | 666,800 |
| 2017/06/13 | 1,395 | 1,414 | 1,390 | 1,404 | +3 | +0.2% | 379,000 |
| 2017/06/12 | 1,422 | 1,423 | 1,382 | 1,401 | -29 | -2% | 827,300 |
| 2017/06/09 | 1,432 | 1,441 | 1,421 | 1,430 | -1 | -0.1% | 619,100 |
| 2017/06/08 | 1,430 | 1,436 | 1,417 | 1,431 | -7 | -0.5% | 637,400 |
1901～
1950
件表示中 / 3712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 | 300,100円 | +3.9% | -9.3% | 2.13% | 19.22倍 | 2.53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 | 100,500円 | -1.5% | +80.3% | 2.59% | 15.98倍 | 1.02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 | 323,800円 | +8.2% | +0.4% | 2.81% | 18.21倍 | 1.40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 | 285,100円 | +7.0% | +4.6% | 0.84% | 22.56倍 | 3.52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 | 223,600円 | +4.9% | +11.5% | 4.65% | 9.28倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
