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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,830 | 1,835 | 1,813 | 1,821 | -7 | -0.4% | 76,700 |
| 2023/06/28 | 1,801 | 1,828 | 1,801 | 1,828 | +33 | +1.8% | 124,900 |
| 2023/06/27 | 1,791 | 1,795 | 1,764 | 1,795 | +14 | +0.8% | 99,000 |
| 2023/06/26 | 1,804 | 1,806 | 1,761 | 1,781 | -19 | -1.1% | 93,300 |
| 2023/06/23 | 1,816 | 1,828 | 1,788 | 1,800 | -14 | -0.8% | 124,600 |
| 2023/06/22 | 1,809 | 1,825 | 1,798 | 1,814 | +11 | +0.6% | 134,300 |
| 2023/06/21 | 1,769 | 1,805 | 1,769 | 1,803 | +26 | +1.5% | 107,000 |
| 2023/06/20 | 1,754 | 1,777 | 1,744 | 1,777 | +19 | +1.1% | 81,900 |
| 2023/06/19 | 1,810 | 1,810 | 1,744 | 1,758 | -46 | -2.5% | 75,300 |
| 2023/06/16 | 1,792 | 1,812 | 1,784 | 1,804 | +20 | +1.1% | 189,400 |
| 2023/06/15 | 1,775 | 1,797 | 1,774 | 1,784 | +8 | +0.5% | 90,400 |
| 2023/06/14 | 1,790 | 1,790 | 1,767 | 1,776 | ±0 | ±0% | 133,800 |
| 2023/06/13 | 1,790 | 1,791 | 1,767 | 1,776 | -14 | -0.8% | 144,600 |
| 2023/06/12 | 1,771 | 1,793 | 1,761 | 1,790 | +21 | +1.2% | 145,900 |
| 2023/06/09 | 1,766 | 1,772 | 1,750 | 1,769 | +18 | +1% | 119,900 |
| 2023/06/08 | 1,761 | 1,777 | 1,748 | 1,751 | -4 | -0.2% | 93,900 |
| 2023/06/07 | 1,798 | 1,824 | 1,755 | 1,755 | -32 | -1.8% | 209,300 |
| 2023/06/06 | 1,769 | 1,793 | 1,765 | 1,787 | +8 | +0.4% | 112,700 |
| 2023/06/05 | 1,779 | 1,792 | 1,769 | 1,779 | +21 | +1.2% | 116,000 |
| 2023/06/02 | 1,738 | 1,758 | 1,734 | 1,758 | +28 | +1.6% | 104,000 |
| 2023/06/01 | 1,709 | 1,736 | 1,709 | 1,730 | +19 | +1.1% | 106,100 |
| 2023/05/31 | 1,710 | 1,721 | 1,703 | 1,711 | -9 | -0.5% | 393,400 |
| 2023/05/30 | 1,724 | 1,733 | 1,712 | 1,720 | -7 | -0.4% | 110,500 |
| 2023/05/29 | 1,740 | 1,741 | 1,720 | 1,727 | +3 | +0.2% | 111,400 |
| 2023/05/26 | 1,754 | 1,754 | 1,724 | 1,724 | -16 | -0.9% | 136,900 |
| 2023/05/25 | 1,728 | 1,748 | 1,719 | 1,740 | +7 | +0.4% | 125,100 |
| 2023/05/24 | 1,717 | 1,742 | 1,717 | 1,733 | +8 | +0.5% | 109,400 |
| 2023/05/23 | 1,750 | 1,758 | 1,714 | 1,725 | -15 | -0.9% | 177,700 |
| 2023/05/22 | 1,728 | 1,750 | 1,728 | 1,740 | +13 | +0.8% | 110,000 |
| 2023/05/19 | 1,715 | 1,730 | 1,711 | 1,727 | -1 | -0.1% | 103,000 |
| 2023/05/18 | 1,759 | 1,759 | 1,723 | 1,728 | -26 | -1.5% | 148,400 |
| 2023/05/17 | 1,770 | 1,776 | 1,754 | 1,754 | -21 | -1.2% | 172,100 |
| 2023/05/16 | 1,737 | 1,775 | 1,731 | 1,775 | +39 | +2.2% | 232,700 |
| 2023/05/15 | 1,737 | 1,741 | 1,719 | 1,736 | ±0 | ±0% | 207,400 |
| 2023/05/12 | 1,760 | 1,760 | 1,719 | 1,736 | -10 | -0.6% | 413,800 |
| 2023/05/11 | 1,679 | 1,799 | 1,650 | 1,746 | +69 | +4.1% | 699,300 |
| 2023/05/10 | 1,683 | 1,683 | 1,667 | 1,677 | -6 | -0.4% | 88,500 |
| 2023/05/09 | 1,660 | 1,684 | 1,660 | 1,683 | +22 | +1.3% | 138,500 |
| 2023/05/08 | 1,640 | 1,667 | 1,640 | 1,661 | +10 | +0.6% | 106,900 |
| 2023/05/02 | 1,667 | 1,677 | 1,640 | 1,651 | -2 | -0.1% | 106,200 |
| 2023/05/01 | 1,640 | 1,653 | 1,637 | 1,653 | +11 | +0.7% | 108,400 |
| 2023/04/28 | 1,630 | 1,645 | 1,630 | 1,642 | +33 | +2.1% | 145,000 |
| 2023/04/27 | 1,611 | 1,614 | 1,597 | 1,609 | +4 | +0.2% | 194,200 |
| 2023/04/26 | 1,591 | 1,616 | 1,589 | 1,605 | +15 | +0.9% | 148,100 |
| 2023/04/25 | 1,585 | 1,609 | 1,584 | 1,590 | -1 | -0.1% | 118,000 |
| 2023/04/24 | 1,579 | 1,596 | 1,578 | 1,591 | +13 | +0.8% | 88,700 |
| 2023/04/21 | 1,562 | 1,599 | 1,561 | 1,578 | +17 | +1.1% | 153,900 |
| 2023/04/20 | 1,546 | 1,564 | 1,544 | 1,561 | +14 | +0.9% | 62,500 |
| 2023/04/19 | 1,549 | 1,557 | 1,532 | 1,547 | -5 | -0.3% | 133,400 |
| 2023/04/18 | 1,542 | 1,564 | 1,533 | 1,552 | +8 | +0.5% | 117,500 |
451～
500
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 | 181,300円 | +1.9% | +14.9% | 3.09% | 12.57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 | 203,200円 | +11.1% | +6.8% | 1.18% | 16.37倍 | 2.06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 | 233,800円 | +1.9% | -21.5% | 4.15% | 15.42倍 | 0.97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 | 311,000円 | +22.5% | +90.4% | 0.48% | 27.13倍 | 2.75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 | 181,500円 | +4.7% | +15.0% | 3.58% | 11.16倍 | 1.81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
