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 |
|---|---|---|---|---|---|---|---|
| 2017/04/12 | 1,075 | 1,083 | 1,061 | 1,064 | -17 | -1.6% | 545,000 |
| 2017/04/11 | 1,095 | 1,100 | 1,079 | 1,081 | -13 | -1.2% | 380,700 |
| 2017/04/10 | 1,087 | 1,097 | 1,080 | 1,094 | +12 | +1.1% | 410,900 |
| 2017/04/07 | 1,081 | 1,091 | 1,067 | 1,082 | -1 | -0.1% | 554,600 |
| 2017/04/06 | 1,104 | 1,114 | 1,078 | 1,083 | -22 | -2% | 615,600 |
| 2017/04/05 | 1,072 | 1,106 | 1,071 | 1,105 | +15 | +1.4% | 1,111,100 |
| 2017/04/04 | 1,107 | 1,109 | 1,075 | 1,090 | -19 | -1.7% | 930,800 |
| 2017/04/03 | 1,110 | 1,116 | 1,088 | 1,109 | -4 | -0.4% | 987,200 |
| 2017/03/31 | 1,140 | 1,149 | 1,113 | 1,113 | -31 | -2.7% | 811,100 |
| 2017/03/30 | 1,152 | 1,165 | 1,142 | 1,144 | -9 | -0.8% | 754,500 |
| 2017/03/29 | 1,175 | 1,175 | 1,138 | 1,153 | -34 | -2.9% | 1,109,500 |
| 2017/03/28 | 1,166 | 1,188 | 1,166 | 1,187 | +26 | +2.2% | 912,200 |
| 2017/03/27 | 1,160 | 1,178 | 1,159 | 1,161 | -4 | -0.3% | 765,500 |
| 2017/03/24 | 1,153 | 1,167 | 1,151 | 1,165 | +11 | +1% | 632,200 |
| 2017/03/23 | 1,150 | 1,162 | 1,148 | 1,154 | +2 | +0.2% | 503,400 |
| 2017/03/22 | 1,160 | 1,160 | 1,146 | 1,152 | -15 | -1.3% | 549,900 |
| 2017/03/21 | 1,152 | 1,174 | 1,152 | 1,167 | +17 | +1.5% | 547,900 |
| 2017/03/17 | 1,159 | 1,161 | 1,144 | 1,150 | -12 | -1% | 756,300 |
| 2017/03/16 | 1,166 | 1,169 | 1,158 | 1,162 | -4 | -0.3% | 737,900 |
| 2017/03/15 | 1,174 | 1,185 | 1,164 | 1,166 | -8 | -0.7% | 770,900 |
| 2017/03/14 | 1,192 | 1,192 | 1,173 | 1,174 | -18 | -1.5% | 3,782,700 |
| 2017/03/13 | 1,179 | 1,197 | 1,179 | 1,192 | +9 | +0.8% | 656,100 |
| 2017/03/10 | 1,189 | 1,195 | 1,180 | 1,183 | +2 | +0.2% | 651,700 |
| 2017/03/09 | 1,189 | 1,191 | 1,175 | 1,181 | -7 | -0.6% | 755,500 |
| 2017/03/08 | 1,186 | 1,205 | 1,182 | 1,188 | +2 | +0.2% | 1,083,000 |
| 2017/03/07 | 1,166 | 1,189 | 1,150 | 1,186 | +20 | +1.7% | 3,203,200 |
| 2017/03/06 | 1,190 | 1,198 | 1,161 | 1,166 | -30 | -2.5% | 2,800,100 |
| 2017/03/03 | 1,189 | 1,205 | 1,188 | 1,196 | -1 | -0.1% | 862,500 |
| 2017/03/02 | 1,205 | 1,218 | 1,191 | 1,197 | -8 | -0.7% | 813,200 |
| 2017/03/01 | 1,190 | 1,205 | 1,189 | 1,205 | +21 | +1.8% | 643,400 |
| 2017/02/28 | 1,183 | 1,203 | 1,183 | 1,184 | -3 | -0.3% | 1,107,500 |
| 2017/02/27 | 1,192 | 1,219 | 1,183 | 1,187 | -58 | -4.7% | 1,674,900 |
| 2017/02/24 | 1,232 | 1,264 | 1,231 | 1,245 | +6 | +0.5% | 731,500 |
| 2017/02/23 | 1,214 | 1,239 | 1,213 | 1,239 | +30 | +2.5% | 623,000 |
| 2017/02/22 | 1,204 | 1,214 | 1,200 | 1,209 | +5 | +0.4% | 252,000 |
| 2017/02/21 | 1,201 | 1,208 | 1,196 | 1,204 | +6 | +0.5% | 359,700 |
| 2017/02/20 | 1,214 | 1,218 | 1,191 | 1,198 | -23 | -1.9% | 652,500 |
| 2017/02/17 | 1,208 | 1,229 | 1,186 | 1,221 | +6 | +0.5% | 789,500 |
| 2017/02/16 | 1,215 | 1,219 | 1,201 | 1,215 | -12 | -1% | 846,600 |
| 2017/02/15 | 1,262 | 1,264 | 1,216 | 1,227 | -41 | -3.2% | 1,019,900 |
| 2017/02/14 | 1,283 | 1,295 | 1,266 | 1,268 | -15 | -1.2% | 504,500 |
| 2017/02/13 | 1,259 | 1,285 | 1,238 | 1,283 | +18 | +1.4% | 847,800 |
| 2017/02/10 | 1,302 | 1,313 | 1,258 | 1,265 | -28 | -2.2% | 1,245,500 |
| 2017/02/09 | 1,265 | 1,306 | 1,243 | 1,293 | +27 | +2.1% | 1,618,200 |
| 2017/02/08 | 1,275 | 1,276 | 1,212 | 1,266 | +81 | +6.8% | 2,947,000 |
| 2017/02/07 | 1,191 | 1,194 | 1,177 | 1,185 | -9 | -0.8% | 506,000 |
| 2017/02/06 | 1,191 | 1,199 | 1,173 | 1,194 | +4 | +0.3% | 456,100 |
| 2017/02/03 | 1,205 | 1,213 | 1,187 | 1,190 | -13 | -1.1% | 379,400 |
| 2017/02/02 | 1,228 | 1,228 | 1,201 | 1,203 | -24 | -2% | 232,000 |
| 2017/02/01 | 1,193 | 1,228 | 1,186 | 1,227 | +26 | +2.2% | 487,600 |
2001～
2050
件表示中 / 3725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 | 323,700円 | +3.9% | -9.3% | 1.98% | 20.60倍 | 2.71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 | 99,900円 | -1.5% | +80.3% | 2.60% | 15.90倍 | 1.01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 | 323,600円 | +8.2% | +0.4% | 2.81% | 18.10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 | 286,900円 | +7.0% | +4.6% | 0.84% | 22.70倍 | 3.54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 | 217,300円 | +4.9% | +11.5% | 4.79% | 9.02倍 | 1.11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
