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 |
|---|---|---|---|---|---|---|---|
| 2025/12/01 | 2,870 | 2,886 | 2,835 | 2,836 | -58 | -2% | 639,600 |
| 2025/11/28 | 2,870 | 2,914.5 | 2,868 | 2,894 | +8 | +0.3% | 432,600 |
| 2025/11/27 | 2,865 | 2,889.5 | 2,857.5 | 2,886 | +21 | +0.7% | 497,600 |
| 2025/11/26 | 2,838 | 2,873.5 | 2,837 | 2,865 | +27 | +1% | 638,600 |
| 2025/11/25 | 2,949 | 2,950 | 2,838 | 2,838 | -83 | -2.8% | 1,118,200 |
| 2025/11/21 | 2,863 | 2,932.5 | 2,863 | 2,921 | +29 | +1% | 682,500 |
| 2025/11/20 | 2,864 | 2,902.5 | 2,846 | 2,892 | +51 | +1.8% | 578,000 |
| 2025/11/19 | 2,918.5 | 2,918.5 | 2,841 | 2,841 | -89.5 | -3.1% | 1,023,400 |
| 2025/11/18 | 2,936.5 | 2,962 | 2,926.5 | 2,930.5 | -9.5 | -0.3% | 496,100 |
| 2025/11/17 | 2,990 | 2,996 | 2,925 | 2,940 | -52 | -1.7% | 661,400 |
| 2025/11/14 | 2,965 | 3,013 | 2,960.5 | 2,992 | +23 | +0.8% | 549,300 |
| 2025/11/13 | 2,966 | 3,014 | 2,930.5 | 2,969 | +3.5 | +0.1% | 1,333,100 |
| 2025/11/12 | 2,892.5 | 3,042 | 2,878 | 2,965.5 | -244.5 | -7.6% | 2,425,600 |
| 2025/11/11 | 3,217 | 3,254 | 3,204 | 3,210 | -64 | -2% | 717,600 |
| 2025/11/10 | 3,223 | 3,274 | 3,222 | 3,274 | +59 | +1.8% | 598,200 |
| 2025/11/07 | 3,227 | 3,272 | 3,191 | 3,215 | -40 | -1.2% | 588,700 |
| 2025/11/06 | 3,341 | 3,370 | 3,242 | 3,255 | -75 | -2.3% | 665,200 |
| 2025/11/05 | 3,310 | 3,358 | 3,260 | 3,330 | +79 | +2.4% | 935,700 |
| 2025/11/04 | 3,184 | 3,272 | 3,177 | 3,251 | +75 | +2.4% | 845,800 |
| 2025/10/31 | 3,090 | 3,176 | 3,084 | 3,176 | +97 | +3.2% | 624,100 |
| 2025/10/30 | 3,050 | 3,085 | 3,047 | 3,079 | +20 | +0.7% | 1,707,600 |
| 2025/10/29 | 3,100 | 3,108 | 3,055 | 3,059 | -48 | -1.5% | 577,700 |
| 2025/10/28 | 3,151 | 3,162 | 3,107 | 3,107 | -58 | -1.8% | 490,600 |
| 2025/10/27 | 3,190 | 3,221 | 3,156 | 3,165 | +14 | +0.4% | 364,100 |
| 2025/10/24 | 3,193 | 3,202 | 3,148 | 3,151 | -42 | -1.3% | 411,000 |
| 2025/10/23 | 3,232 | 3,252 | 3,193 | 3,193 | -53 | -1.6% | 290,300 |
| 2025/10/22 | 3,241 | 3,269 | 3,230 | 3,246 | +21 | +0.7% | 312,000 |
| 2025/10/21 | 3,275 | 3,286 | 3,225 | 3,225 | -33 | -1% | 291,000 |
| 2025/10/20 | 3,197 | 3,270 | 3,190 | 3,258 | +102 | +3.2% | 451,500 |
| 2025/10/17 | 3,188 | 3,190 | 3,145 | 3,156 | -34 | -1.1% | 297,600 |
| 2025/10/16 | 3,190 | 3,212 | 3,168 | 3,190 | +18 | +0.6% | 287,200 |
| 2025/10/15 | 3,201 | 3,243 | 3,166 | 3,172 | +19 | +0.6% | 407,500 |
| 2025/10/14 | 3,237 | 3,249 | 3,135 | 3,153 | -158 | -4.8% | 773,600 |
| 2025/10/10 | 3,300 | 3,349 | 3,285 | 3,311 | +23 | +0.7% | 927,700 |
| 2025/10/09 | 3,244 | 3,297 | 3,240 | 3,288 | +44 | +1.4% | 551,600 |
| 2025/10/08 | 3,248 | 3,249 | 3,214 | 3,244 | +37 | +1.2% | 347,800 |
| 2025/10/07 | 3,244 | 3,249 | 3,183 | 3,207 | -27 | -0.8% | 396,400 |
| 2025/10/06 | 3,227 | 3,234 | 3,165 | 3,234 | +77 | +2.4% | 427,700 |
| 2025/10/03 | 3,144 | 3,179 | 3,135 | 3,157 | +40 | +1.3% | 359,600 |
| 2025/10/02 | 3,150 | 3,169 | 3,090 | 3,117 | -29 | -0.9% | 487,700 |
| 2025/10/01 | 3,200 | 3,229 | 3,122 | 3,146 | -54 | -1.7% | 538,300 |
| 2025/09/30 | 3,155 | 3,215 | 3,151 | 3,200 | +59 | +1.9% | 431,800 |
| 2025/09/29 | 3,214 | 3,230 | 3,141 | 3,141 | -112 | -3.4% | 456,500 |
| 2025/09/26 | 3,209 | 3,299 | 3,203 | 3,253 | +44 | +1.4% | 716,300 |
| 2025/09/25 | 3,168 | 3,212 | 3,166 | 3,209 | +50 | +1.6% | 389,300 |
| 2025/09/24 | 3,178 | 3,206 | 3,158 | 3,159 | +4 | +0.1% | 341,800 |
| 2025/09/22 | 3,140 | 3,189 | 3,139 | 3,155 | +29 | +0.9% | 393,700 |
| 2025/09/19 | 3,161 | 3,183 | 3,105 | 3,126 | -54 | -1.7% | 682,700 |
| 2025/09/18 | 3,205 | 3,220 | 3,180 | 3,180 | -27 | -0.8% | 320,700 |
| 2025/09/17 | 3,212 | 3,245 | 3,200 | 3,207 | -11 | -0.3% | 283,100 |
151～
200
件表示中 / 3984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 | 341,500円 | +5.4% | +5.9% | 2.05% | 16.34倍 | 2.65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 |
| テクセンド | 410,000円 | +8.1% | -6.7% | 1.71% | 17.19倍 | 2.33倍 |
|
半導体用フォトマスク専業。外販市場でシェア４割の世界最大手。ＴＯＰＰＡＮＨＤの持分会社 |
| コクヨ | 85,010円 | +8.4% | -1.6% | 2.88% | 17.63倍 | 1.42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 |
| ＭＴＧ | 734,000円 | +36.6% | +39.8% | 0.45% | 28.89倍 | 4.94倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
| ミズノ | 362,000円 | +8.1% | +10.5% | 1.82% | 14.49倍 | 1.59倍 |
|
スポーツ用品専業大手。オーナー系。野球、ゴルフをはじめ各種競技用を展開。海外事業拡大中 |
市場注目の銘柄
チャート関連のコラム
