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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 2,491 | 2,505.5 | 2,465 | 2,494.5 | +30 | +1.2% | 342,000 |
| 2024/04/19 | 2,528 | 2,532.5 | 2,433 | 2,464.5 | -90 | -3.5% | 553,800 |
| 2024/04/18 | 2,531 | 2,579.5 | 2,515 | 2,554.5 | +2.5 | +0.1% | 289,400 |
| 2024/04/17 | 2,551 | 2,585.5 | 2,537 | 2,552 | -18.5 | -0.7% | 314,100 |
| 2024/04/16 | 2,600 | 2,601 | 2,556 | 2,570.5 | -64.5 | -2.4% | 367,400 |
| 2024/04/15 | 2,640 | 2,652 | 2,611.5 | 2,635 | -27 | -1% | 247,000 |
| 2024/04/12 | 2,687 | 2,705.5 | 2,643.5 | 2,662 | +4 | +0.2% | 287,700 |
| 2024/04/11 | 2,710 | 2,710 | 2,649 | 2,658 | -55 | -2% | 266,100 |
| 2024/04/10 | 2,725 | 2,737 | 2,704 | 2,713 | -10.5 | -0.4% | 209,300 |
| 2024/04/09 | 2,711.5 | 2,734 | 2,701 | 2,723.5 | +12.5 | +0.5% | 280,700 |
| 2024/04/08 | 2,695 | 2,722.5 | 2,685.5 | 2,711 | +13.5 | +0.5% | 334,000 |
| 2024/04/05 | 2,660 | 2,705.5 | 2,644 | 2,697.5 | +15.5 | +0.6% | 410,400 |
| 2024/04/04 | 2,668.5 | 2,704 | 2,653 | 2,682 | +14 | +0.5% | 502,000 |
| 2024/04/03 | 2,654 | 2,683 | 2,644 | 2,668 | -27 | -1% | 425,500 |
| 2024/04/02 | 2,700 | 2,704 | 2,664.5 | 2,695 | -14 | -0.5% | 440,700 |
| 2024/04/01 | 2,800 | 2,800 | 2,705.5 | 2,709 | -104.5 | -3.7% | 394,000 |
| 2024/03/29 | 2,757 | 2,815 | 2,745.5 | 2,813.5 | +57.5 | +2.1% | 486,900 |
| 2024/03/28 | 2,801 | 2,830 | 2,755 | 2,756 | -112 | -3.9% | 678,100 |
| 2024/03/27 | 2,852 | 2,893.5 | 2,843 | 2,868 | +19.5 | +0.7% | 718,000 |
| 2024/03/26 | 2,880 | 2,898.5 | 2,835.5 | 2,848.5 | -26.5 | -0.9% | 488,800 |
| 2024/03/25 | 2,910 | 2,917.5 | 2,875 | 2,875 | -23.5 | -0.8% | 471,700 |
| 2024/03/22 | 2,870 | 2,909 | 2,856 | 2,898.5 | +37.5 | +1.3% | 523,200 |
| 2024/03/21 | 2,835 | 2,875 | 2,828 | 2,861 | +43 | +1.5% | 460,600 |
| 2024/03/19 | 2,798 | 2,835 | 2,775 | 2,818 | +14 | +0.5% | 524,300 |
| 2024/03/18 | 2,766.5 | 2,804 | 2,742.5 | 2,804 | +55.5 | +2% | 500,400 |
| 2024/03/15 | 2,750 | 2,756 | 2,721.5 | 2,748.5 | +24.5 | +0.9% | 522,000 |
| 2024/03/14 | 2,690 | 2,732 | 2,685 | 2,724 | +21 | +0.8% | 389,100 |
| 2024/03/13 | 2,736.5 | 2,763 | 2,684.5 | 2,703 | -9.5 | -0.4% | 434,500 |
| 2024/03/12 | 2,675.5 | 2,718.5 | 2,652.5 | 2,712.5 | +37 | +1.4% | 527,000 |
| 2024/03/11 | 2,699 | 2,714 | 2,650.5 | 2,675.5 | -50.5 | -1.9% | 467,400 |
| 2024/03/08 | 2,666 | 2,737.5 | 2,663 | 2,726 | +36 | +1.3% | 604,300 |
| 2024/03/07 | 2,679.5 | 2,692 | 2,648 | 2,690 | +15 | +0.6% | 398,400 |
| 2024/03/06 | 2,611 | 2,681.5 | 2,607.5 | 2,675 | +37.5 | +1.4% | 461,400 |
| 2024/03/05 | 2,624 | 2,652 | 2,607 | 2,637.5 | +19.5 | +0.7% | 415,700 |
| 2024/03/04 | 2,660.5 | 2,670 | 2,608.5 | 2,618 | -39 | -1.5% | 561,600 |
| 2024/03/01 | 2,680 | 2,693.5 | 2,636.5 | 2,657 | -10.5 | -0.4% | 754,800 |
| 2024/02/29 | 2,570 | 2,678.5 | 2,569 | 2,667.5 | +103.5 | +4% | 1,575,200 |
| 2024/02/28 | 2,454.5 | 2,589.5 | 2,453 | 2,564 | +109.5 | +4.5% | 1,277,300 |
| 2024/02/27 | 2,450 | 2,471 | 2,436 | 2,454.5 | -6.5 | -0.3% | 470,100 |
| 2024/02/26 | 2,476 | 2,493 | 2,450 | 2,461 | -14 | -0.6% | 602,200 |
| 2024/02/22 | 2,410.5 | 2,497.5 | 2,410 | 2,475 | +79.5 | +3.3% | 999,400 |
| 2024/02/21 | 2,339.5 | 2,396 | 2,334.5 | 2,395.5 | +68 | +2.9% | 682,300 |
| 2024/02/20 | 2,343 | 2,347.5 | 2,316 | 2,327.5 | -3.5 | -0.2% | 389,900 |
| 2024/02/19 | 2,295 | 2,343.5 | 2,285 | 2,331 | +34.5 | +1.5% | 410,600 |
| 2024/02/16 | 2,294 | 2,321.5 | 2,288.5 | 2,296.5 | +4.5 | +0.2% | 488,300 |
| 2024/02/15 | 2,332 | 2,336 | 2,270 | 2,292 | -29 | -1.2% | 707,600 |
| 2024/02/14 | 2,354 | 2,373 | 2,311.5 | 2,321 | -34 | -1.4% | 521,200 |
| 2024/02/13 | 2,362.5 | 2,368 | 2,318 | 2,355 | +5.5 | +0.2% | 595,600 |
| 2024/02/09 | 2,348 | 2,354 | 2,306 | 2,349.5 | +20.5 | +0.9% | 722,100 |
| 2024/02/08 | 2,385.5 | 2,395 | 2,326.5 | 2,329 | -50.5 | -2.1% | 1,033,800 |
251～
300
件表示中 / 3691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 | 313,600円 | +15.2% | +26.4% | 1.79% | 19.39倍 | 2.86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 | 106,100円 | -0.6% | -46.8% | 2.39% | 35.60倍 | 1.00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 | 295,000円 | +8.2% | +0.4% | 3.08% | 16.63倍 | 1.28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 | 231,700円 | +15.1% | +7.4% | 0.91% | 19.79倍 | 2.91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 |
| ピジョン | 171,500円 | +5.3% | -2.9% | 4.43% | 24.42倍 | 2.52倍 |
|
育児用品で国内トップ。哺乳瓶発祥。小物に強い。近年はベビーカーにも注力。中国で高シェア |
市場注目の銘柄
チャート関連のコラム
