タカラスタンダードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,795 | 1,815 | 1,789 | 1,812 | +22 | +1.2% | 66,300 |
| 2025/05/01 | 1,795 | 1,810 | 1,784 | 1,790 | -11 | -0.6% | 53,800 |
| 2025/04/30 | 1,810 | 1,814 | 1,781 | 1,801 | -9 | -0.5% | 80,500 |
| 2025/04/28 | 1,804 | 1,814 | 1,795 | 1,810 | +13 | +0.7% | 131,600 |
| 2025/04/25 | 1,796 | 1,809 | 1,790 | 1,797 | -13 | -0.7% | 50,000 |
| 2025/04/24 | 1,820 | 1,836 | 1,807 | 1,810 | -2 | -0.1% | 70,800 |
| 2025/04/23 | 1,817 | 1,837 | 1,811 | 1,812 | +10 | +0.6% | 58,600 |
| 2025/04/22 | 1,786 | 1,815 | 1,785 | 1,802 | +8 | +0.4% | 64,900 |
| 2025/04/21 | 1,799 | 1,805 | 1,778 | 1,794 | +9 | +0.5% | 49,700 |
| 2025/04/18 | 1,750 | 1,785 | 1,750 | 1,785 | +43 | +2.5% | 43,300 |
| 2025/04/17 | 1,756 | 1,757 | 1,742 | 1,742 | -14 | -0.8% | 24,400 |
| 2025/04/16 | 1,748 | 1,760 | 1,739 | 1,756 | +17 | +1% | 69,200 |
| 2025/04/15 | 1,769 | 1,769 | 1,739 | 1,739 | -20 | -1.1% | 50,600 |
| 2025/04/14 | 1,755 | 1,777 | 1,748 | 1,759 | +26 | +1.5% | 69,100 |
| 2025/04/11 | 1,697 | 1,739 | 1,680 | 1,733 | -4 | -0.2% | 63,000 |
| 2025/04/10 | 1,756 | 1,765 | 1,710 | 1,737 | +60 | +3.6% | 88,800 |
| 2025/04/09 | 1,670 | 1,706 | 1,654 | 1,677 | -31 | -1.8% | 118,100 |
| 2025/04/08 | 1,682 | 1,728 | 1,671 | 1,708 | +77 | +4.7% | 101,700 |
| 2025/04/07 | 1,591 | 1,661 | 1,578 | 1,631 | -80 | -4.7% | 103,700 |
| 2025/04/04 | 1,729 | 1,729 | 1,681 | 1,711 | -52 | -2.9% | 127,000 |
| 2025/04/03 | 1,765 | 1,774 | 1,743 | 1,763 | -27 | -1.5% | 80,000 |
| 2025/04/02 | 1,772 | 1,797 | 1,757 | 1,790 | +27 | +1.5% | 118,000 |
| 2025/04/01 | 1,779 | 1,787 | 1,761 | 1,763 | +6 | +0.3% | 61,000 |
| 2025/03/31 | 1,779 | 1,780 | 1,747 | 1,757 | -42 | -2.3% | 80,300 |
| 2025/03/28 | 1,821 | 1,825 | 1,788 | 1,799 | -45 | -2.4% | 95,300 |
| 2025/03/27 | 1,831 | 1,844 | 1,818 | 1,844 | +13 | +0.7% | 88,800 |
| 2025/03/26 | 1,832 | 1,835 | 1,818 | 1,831 | ±0 | ±0% | 81,200 |
| 2025/03/25 | 1,814 | 1,832 | 1,812 | 1,831 | +28 | +1.6% | 54,200 |
| 2025/03/24 | 1,820 | 1,820 | 1,801 | 1,803 | -17 | -0.9% | 45,300 |
| 2025/03/21 | 1,817 | 1,834 | 1,817 | 1,820 | +2 | +0.1% | 64,300 |
| 2025/03/19 | 1,802 | 1,830 | 1,799 | 1,818 | +11 | +0.6% | 57,100 |
| 2025/03/18 | 1,800 | 1,818 | 1,798 | 1,807 | +15 | +0.8% | 67,500 |
| 2025/03/17 | 1,780 | 1,801 | 1,775 | 1,792 | +19 | +1.1% | 46,200 |
| 2025/03/14 | 1,768 | 1,785 | 1,765 | 1,773 | +1 | +0.1% | 92,400 |
| 2025/03/13 | 1,756 | 1,773 | 1,745 | 1,772 | +15 | +0.9% | 90,300 |
| 2025/03/12 | 1,735 | 1,767 | 1,722 | 1,757 | +16 | +0.9% | 80,700 |
| 2025/03/11 | 1,742 | 1,748 | 1,703 | 1,741 | -15 | -0.9% | 110,400 |
| 2025/03/10 | 1,768 | 1,779 | 1,751 | 1,756 | -12 | -0.7% | 50,400 |
| 2025/03/07 | 1,754 | 1,785 | 1,743 | 1,768 | -24 | -1.3% | 94,800 |
| 2025/03/06 | 1,774 | 1,793 | 1,767 | 1,792 | +48 | +2.8% | 180,000 |
| 2025/03/05 | 1,730 | 1,763 | 1,730 | 1,744 | +10 | +0.6% | 130,600 |
| 2025/03/04 | 1,713 | 1,742 | 1,713 | 1,734 | +3 | +0.2% | 57,300 |
| 2025/03/03 | 1,709 | 1,731 | 1,701 | 1,731 | +45 | +2.7% | 84,700 |
| 2025/02/28 | 1,698 | 1,710 | 1,684 | 1,686 | -16 | -0.9% | 93,800 |
| 2025/02/27 | 1,685 | 1,704 | 1,677 | 1,702 | +3 | +0.2% | 73,000 |
| 2025/02/26 | 1,700 | 1,700 | 1,677 | 1,699 | -9 | -0.5% | 88,600 |
| 2025/02/25 | 1,710 | 1,718 | 1,696 | 1,708 | -12 | -0.7% | 108,100 |
| 2025/02/21 | 1,725 | 1,730 | 1,696 | 1,720 | -17 | -1% | 91,300 |
| 2025/02/20 | 1,760 | 1,760 | 1,727 | 1,737 | -34 | -1.9% | 43,700 |
| 2025/02/19 | 1,789 | 1,803 | 1,771 | 1,771 | -25 | -1.4% | 39,800 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「タカラスタン」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 |
|---|---|---|---|---|---|---|---|---|
| タカラスタン | 181,200円 | +1.9% | +14.9% | 3.09% | 12.56倍 | 0.64倍 |
|
システムキッチン大手で、ホーロー技術に強み。新築マンション向けで高シェア。洗面、バスも |
| 前田工繊 | 200,800円 | +11.1% | +6.8% | 1.20% | 16.18倍 | 2.04倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。Ｍ＆Ａ注力 |
| パラベッド | 230,000円 | +1.9% | -21.5% | 4.22% | 15.17倍 | 0.95倍 |
|
医療・介護用ベッドでシェア７割。傘下にメンテやレンタル卸子会社。中国、アジアに生産拠点 |
| ＭＴＧ | 287,400円 | +22.5% | +90.4% | 0.52% | 25.07倍 | 2.54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 |
| イトーキ | 178,200円 | +4.7% | +15.0% | 3.65% | 10.96倍 | 1.78倍 |
|
オフィス家具大手、製販一貫体制。収益は上期型。間仕切りや研究施設向け機器も手がける |
市場注目の銘柄
チャート関連のコラム
