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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 4,635 | 4,635 | 4,549 | 4,590 | -29 | -0.6% | 474,000 |
| 2024/12/17 | 4,530 | 4,639 | 4,525 | 4,619 | +99 | +2.2% | 722,400 |
| 2024/12/16 | 4,510 | 4,566 | 4,457 | 4,520 | +18 | +0.4% | 642,100 |
| 2024/12/13 | 4,370 | 4,508 | 4,351 | 4,502 | +107 | +2.4% | 773,700 |
| 2024/12/12 | 4,370 | 4,417 | 4,331 | 4,395 | +65 | +1.5% | 531,000 |
| 2024/12/11 | 4,338 | 4,396 | 4,320 | 4,330 | -20 | -0.5% | 549,600 |
| 2024/12/10 | 4,380 | 4,402 | 4,265 | 4,350 | -28 | -0.6% | 539,700 |
| 2024/12/09 | 4,335 | 4,410 | 4,313 | 4,378 | -11 | -0.3% | 471,300 |
| 2024/12/06 | 4,409 | 4,446 | 4,364 | 4,389 | -23 | -0.5% | 490,400 |
| 2024/12/05 | 4,449 | 4,458 | 4,332 | 4,412 | +8 | +0.2% | 763,900 |
| 2024/12/04 | 4,365 | 4,423 | 4,317 | 4,404 | +38 | +0.9% | 728,800 |
| 2024/12/03 | 4,289 | 4,408 | 4,269 | 4,366 | +141 | +3.3% | 953,200 |
| 2024/12/02 | 4,231 | 4,287 | 4,157 | 4,225 | -10 | -0.2% | 831,700 |
| 2024/11/29 | 4,258 | 4,260 | 4,107 | 4,235 | -57 | -1.3% | 1,275,600 |
| 2024/11/28 | 4,130 | 4,341 | 4,126 | 4,292 | +184 | +4.5% | 1,750,900 |
| 2024/11/27 | 3,999 | 4,135 | 3,968 | 4,108 | +165 | +4.2% | 985,500 |
| 2024/11/26 | 3,921 | 3,978 | 3,859 | 3,943 | +21 | +0.5% | 613,500 |
| 2024/11/25 | 3,959 | 3,976 | 3,915 | 3,922 | -37 | -0.9% | 541,300 |
| 2024/11/22 | 3,993 | 3,998 | 3,937 | 3,959 | -10 | -0.3% | 531,600 |
| 2024/11/21 | 4,095 | 4,106 | 3,942 | 3,969 | -135 | -3.3% | 646,800 |
| 2024/11/20 | 4,085 | 4,164 | 4,052 | 4,104 | +31 | +0.8% | 576,300 |
| 2024/11/19 | 4,040 | 4,081 | 3,969 | 4,073 | +32 | +0.8% | 489,200 |
| 2024/11/18 | 4,077 | 4,085 | 3,987 | 4,041 | -36 | -0.9% | 498,900 |
| 2024/11/15 | 4,106 | 4,142 | 4,064 | 4,077 | +24 | +0.6% | 639,000 |
| 2024/11/14 | 4,182 | 4,212 | 4,052 | 4,053 | -166 | -3.9% | 951,500 |
| 2024/11/13 | 4,374 | 4,374 | 4,140 | 4,219 | -162 | -3.7% | 1,152,200 |
| 2024/11/12 | 4,450 | 4,459 | 4,334 | 4,381 | +1 | ±0% | 735,600 |
| 2024/11/11 | 4,259 | 4,380 | 4,241 | 4,380 | +109 | +2.6% | 730,900 |
| 2024/11/08 | 4,205 | 4,322 | 4,205 | 4,271 | +71 | +1.7% | 584,600 |
| 2024/11/07 | 4,240 | 4,249 | 4,071 | 4,200 | -15 | -0.4% | 696,400 |
| 2024/11/06 | 4,136 | 4,239 | 4,124 | 4,215 | +99 | +2.4% | 514,100 |
| 2024/11/05 | 4,098 | 4,169 | 4,068 | 4,116 | +18 | +0.4% | 480,000 |
| 2024/11/01 | 4,033 | 4,128 | 4,027 | 4,098 | +35 | +0.9% | 648,000 |
| 2024/10/31 | 3,950 | 4,093 | 3,925 | 4,063 | +93 | +2.3% | 941,000 |
| 2024/10/30 | 4,000 | 4,068 | 3,900 | 3,970 | +65 | +1.7% | 2,260,900 |
| 2024/10/29 | 3,909 | 3,931 | 3,883 | 3,905 | -2 | -0.1% | 283,100 |
| 2024/10/28 | 3,839 | 3,920 | 3,819 | 3,907 | +52 | +1.3% | 428,500 |
| 2024/10/25 | 3,860 | 3,885 | 3,834 | 3,855 | +34 | +0.9% | 626,700 |
| 2024/10/24 | 3,800 | 3,855 | 3,785 | 3,821 | +14 | +0.4% | 405,200 |
| 2024/10/23 | 3,875 | 3,892 | 3,800 | 3,807 | -85 | -2.2% | 566,600 |
| 2024/10/22 | 3,947 | 3,981 | 3,860 | 3,892 | -55 | -1.4% | 521,700 |
| 2024/10/21 | 3,951 | 3,967 | 3,912 | 3,947 | -4 | -0.1% | 381,400 |
| 2024/10/18 | 3,977 | 3,989 | 3,950 | 3,951 | -30 | -0.8% | 391,700 |
| 2024/10/17 | 4,057 | 4,057 | 3,962 | 3,981 | -78 | -1.9% | 591,400 |
| 2024/10/16 | 4,054 | 4,145 | 4,043 | 4,059 | -16 | -0.4% | 487,500 |
| 2024/10/15 | 4,080 | 4,090 | 4,037 | 4,075 | +17 | +0.4% | 520,300 |
| 2024/10/11 | 4,004 | 4,068 | 4,001 | 4,058 | +48 | +1.2% | 471,500 |
| 2024/10/10 | 4,092 | 4,093 | 3,980 | 4,010 | -100 | -2.4% | 655,800 |
| 2024/10/09 | 4,120 | 4,153 | 4,076 | 4,110 | +60 | +1.5% | 510,700 |
| 2024/10/08 | 4,020 | 4,068 | 4,005 | 4,050 | +12 | +0.3% | 469,200 |
151～
200
件表示中 / 3754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 | 322,700円 | +3.9% | -9.3% | 1.98% | 20.44倍 | 2.69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 | 108,800円 | -1.5% | +80.3% | 2.39% | 17.31倍 | 1.10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 | 89,800円 | +5.6% | +1.6% | 2.56% | 19.60倍 | 1.53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 | 300,000円 | +7.0% | +4.6% | 0.80% | 23.73倍 | 3.70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 | 240,100円 | +4.9% | +11.5% | 4.33% | 9.97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 |
市場注目の銘柄
チャート関連のコラム
