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 |
|---|---|---|---|---|---|---|---|
| 2017/01/31 | 1,206 | 1,216 | 1,198 | 1,201 | -19 | -1.6% | 612,400 |
| 2017/01/30 | 1,226 | 1,233 | 1,218 | 1,220 | -6 | -0.5% | 337,800 |
| 2017/01/27 | 1,250 | 1,253 | 1,225 | 1,226 | -14 | -1.1% | 429,900 |
| 2017/01/26 | 1,230 | 1,249 | 1,218 | 1,240 | +22 | +1.8% | 598,900 |
| 2017/01/25 | 1,217 | 1,228 | 1,208 | 1,218 | +12 | +1% | 357,700 |
| 2017/01/24 | 1,205 | 1,214 | 1,200 | 1,206 | +1 | +0.1% | 341,700 |
| 2017/01/23 | 1,209 | 1,217 | 1,205 | 1,205 | -6 | -0.5% | 332,000 |
| 2017/01/20 | 1,201 | 1,220 | 1,201 | 1,211 | +8 | +0.7% | 331,000 |
| 2017/01/19 | 1,225 | 1,228 | 1,203 | 1,203 | -21 | -1.7% | 544,300 |
| 2017/01/18 | 1,204 | 1,224 | 1,198 | 1,224 | +21 | +1.7% | 416,800 |
| 2017/01/17 | 1,234 | 1,238 | 1,198 | 1,203 | -30 | -2.4% | 587,300 |
| 2017/01/16 | 1,238 | 1,244 | 1,228 | 1,233 | -14 | -1.1% | 388,200 |
| 2017/01/13 | 1,234 | 1,250 | 1,228 | 1,247 | -1 | -0.1% | 428,800 |
| 2017/01/12 | 1,279 | 1,279 | 1,239 | 1,248 | -36 | -2.8% | 833,700 |
| 2017/01/11 | 1,250 | 1,285 | 1,248 | 1,284 | +29 | +2.3% | 798,500 |
| 2017/01/10 | 1,261 | 1,269 | 1,246 | 1,255 | ±0 | ±0% | 514,400 |
| 2017/01/06 | 1,250 | 1,261 | 1,243 | 1,255 | +3 | +0.2% | 414,600 |
| 2017/01/05 | 1,241 | 1,255 | 1,229 | 1,252 | +15 | +1.2% | 561,100 |
| 2017/01/04 | 1,265 | 1,265 | 1,230 | 1,237 | -4 | -0.3% | 808,800 |
| 2016/12/30 | 1,241 | 1,253 | 1,235 | 1,241 | -7 | -0.6% | 541,000 |
| 2016/12/29 | 1,258 | 1,259 | 1,240 | 1,248 | -15 | -1.2% | 561,900 |
| 2016/12/28 | 1,247 | 1,281 | 1,247 | 1,263 | +19 | +1.5% | 973,800 |
| 2016/12/27 | 1,287 | 1,312 | 1,236 | 1,244 | -33 | -2.6% | 1,569,100 |
| 2016/12/26 | 1,250 | 1,285 | 1,250 | 1,277 | +30 | +2.4% | 819,900 |
| 2016/12/22 | 1,240 | 1,267 | 1,225 | 1,247 | -6 | -0.5% | 1,064,100 |
| 2016/12/21 | 1,246 | 1,287 | 1,240 | 1,253 | +16 | +1.3% | 1,516,800 |
| 2016/12/20 | 1,194 | 1,239 | 1,184 | 1,237 | +27 | +2.2% | 1,726,200 |
| 2016/12/19 | 1,167 | 1,225 | 1,165 | 1,210 | +71 | +6.2% | 2,248,300 |
| 2016/12/16 | 1,133 | 1,145 | 1,127 | 1,139 | +12 | +1.1% | 592,400 |
| 2016/12/15 | 1,147 | 1,147 | 1,118 | 1,127 | -18 | -1.6% | 695,800 |
| 2016/12/14 | 1,144 | 1,155 | 1,138 | 1,145 | -2 | -0.2% | 539,300 |
| 2016/12/13 | 1,145 | 1,157 | 1,127 | 1,147 | -8 | -0.7% | 610,500 |
| 2016/12/12 | 1,163 | 1,163 | 1,144 | 1,155 | -8 | -0.7% | 506,400 |
| 2016/12/09 | 1,169 | 1,176 | 1,151 | 1,163 | +13 | +1.1% | 790,600 |
| 2016/12/08 | 1,165 | 1,165 | 1,145 | 1,150 | -14 | -1.2% | 510,500 |
| 2016/12/07 | 1,160 | 1,190 | 1,154 | 1,164 | +12 | +1% | 824,800 |
| 2016/12/06 | 1,168 | 1,169 | 1,146 | 1,152 | -3 | -0.3% | 399,100 |
| 2016/12/05 | 1,166 | 1,169 | 1,148 | 1,155 | -8 | -0.7% | 414,800 |
| 2016/12/02 | 1,171 | 1,176 | 1,160 | 1,163 | -13 | -1.1% | 552,000 |
| 2016/12/01 | 1,161 | 1,188 | 1,156 | 1,176 | +13 | +1.1% | 647,700 |
| 2016/11/30 | 1,156 | 1,169 | 1,147 | 1,163 | +2 | +0.2% | 441,200 |
| 2016/11/29 | 1,172 | 1,178 | 1,160 | 1,161 | -19 | -1.6% | 411,400 |
| 2016/11/28 | 1,160 | 1,186 | 1,152 | 1,180 | +15 | +1.3% | 982,600 |
| 2016/11/25 | 1,117 | 1,178 | 1,107 | 1,165 | +51 | +4.6% | 1,661,200 |
| 2016/11/24 | 1,088 | 1,116 | 1,062 | 1,114 | +24 | +2.2% | 1,290,600 |
| 2016/11/22 | 1,098 | 1,107 | 1,082 | 1,090 | -8 | -0.7% | 466,000 |
| 2016/11/21 | 1,110 | 1,115 | 1,091 | 1,098 | -14 | -1.3% | 570,000 |
| 2016/11/18 | 1,127 | 1,127 | 1,108 | 1,112 | -3 | -0.3% | 387,900 |
| 2016/11/17 | 1,100 | 1,128 | 1,100 | 1,115 | +7 | +0.6% | 604,900 |
| 2016/11/16 | 1,101 | 1,109 | 1,091 | 1,108 | ±0 | ±0% | 610,900 |
2051～
2100
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
