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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 1,276 | 1,288 | 1,276 | 1,288 | +15 | +1.2% | 63,600 |
| 2022/11/18 | 1,277 | 1,279 | 1,269 | 1,273 | +3 | +0.2% | 60,900 |
| 2022/11/17 | 1,262 | 1,276 | 1,262 | 1,270 | +4 | +0.3% | 47,700 |
| 2022/11/16 | 1,257 | 1,269 | 1,256 | 1,266 | +7 | +0.6% | 79,700 |
| 2022/11/15 | 1,247 | 1,266 | 1,247 | 1,259 | -1 | -0.1% | 110,000 |
| 2022/11/14 | 1,260 | 1,270 | 1,255 | 1,260 | -9 | -0.7% | 113,100 |
| 2022/11/11 | 1,277 | 1,277 | 1,263 | 1,269 | +15 | +1.2% | 87,600 |
| 2022/11/10 | 1,249 | 1,256 | 1,246 | 1,254 | +3 | +0.2% | 106,100 |
| 2022/11/09 | 1,250 | 1,256 | 1,243 | 1,251 | +10 | +0.8% | 109,300 |
| 2022/11/08 | 1,250 | 1,252 | 1,238 | 1,241 | ±0 | ±0% | 95,800 |
| 2022/11/07 | 1,247 | 1,256 | 1,241 | 1,241 | -3 | -0.2% | 100,600 |
| 2022/11/04 | 1,257 | 1,263 | 1,243 | 1,244 | -20 | -1.6% | 103,500 |
| 2022/11/02 | 1,260 | 1,281 | 1,254 | 1,264 | +4 | +0.3% | 235,600 |
| 2022/11/01 | 1,280 | 1,282 | 1,253 | 1,260 | -17 | -1.3% | 107,900 |
| 2022/10/31 | 1,273 | 1,287 | 1,271 | 1,277 | +4 | +0.3% | 88,500 |
| 2022/10/28 | 1,280 | 1,286 | 1,272 | 1,273 | -11 | -0.9% | 246,800 |
| 2022/10/27 | 1,296 | 1,296 | 1,280 | 1,284 | -13 | -1% | 63,800 |
| 2022/10/26 | 1,302 | 1,303 | 1,293 | 1,297 | +10 | +0.8% | 62,900 |
| 2022/10/25 | 1,299 | 1,299 | 1,287 | 1,287 | +6 | +0.5% | 48,500 |
| 2022/10/24 | 1,305 | 1,306 | 1,281 | 1,281 | -6 | -0.5% | 67,200 |
| 2022/10/21 | 1,293 | 1,297 | 1,287 | 1,287 | -15 | -1.2% | 37,900 |
| 2022/10/20 | 1,310 | 1,317 | 1,294 | 1,302 | -19 | -1.4% | 97,600 |
| 2022/10/19 | 1,308 | 1,322 | 1,308 | 1,321 | +16 | +1.2% | 49,300 |
| 2022/10/18 | 1,323 | 1,325 | 1,305 | 1,305 | +2 | +0.2% | 37,500 |
| 2022/10/17 | 1,322 | 1,328 | 1,303 | 1,303 | -19 | -1.4% | 33,200 |
| 2022/10/14 | 1,334 | 1,334 | 1,318 | 1,322 | +10 | +0.8% | 94,500 |
| 2022/10/13 | 1,302 | 1,312 | 1,298 | 1,312 | +5 | +0.4% | 94,500 |
| 2022/10/12 | 1,290 | 1,315 | 1,290 | 1,307 | +13 | +1% | 68,000 |
| 2022/10/11 | 1,311 | 1,311 | 1,289 | 1,294 | -30 | -2.3% | 92,700 |
| 2022/10/07 | 1,315 | 1,324 | 1,309 | 1,324 | -1 | -0.1% | 79,200 |
| 2022/10/06 | 1,333 | 1,342 | 1,325 | 1,325 | +1 | +0.1% | 72,000 |
| 2022/10/05 | 1,338 | 1,338 | 1,324 | 1,324 | -9 | -0.7% | 64,200 |
| 2022/10/04 | 1,308 | 1,333 | 1,307 | 1,333 | +45 | +3.5% | 73,900 |
| 2022/10/03 | 1,295 | 1,295 | 1,279 | 1,288 | -7 | -0.5% | 65,100 |
| 2022/09/30 | 1,301 | 1,307 | 1,293 | 1,295 | -3 | -0.2% | 90,000 |
| 2022/09/29 | 1,299 | 1,303 | 1,281 | 1,298 | -3 | -0.2% | 80,600 |
| 2022/09/28 | 1,280 | 1,303 | 1,274 | 1,301 | +19 | +1.5% | 105,500 |
| 2022/09/27 | 1,290 | 1,297 | 1,282 | 1,282 | -8 | -0.6% | 89,400 |
| 2022/09/26 | 1,294 | 1,297 | 1,287 | 1,290 | -12 | -0.9% | 87,400 |
| 2022/09/22 | 1,291 | 1,303 | 1,286 | 1,302 | +3 | +0.2% | 87,700 |
| 2022/09/21 | 1,312 | 1,312 | 1,299 | 1,299 | -23 | -1.7% | 84,100 |
| 2022/09/20 | 1,335 | 1,336 | 1,319 | 1,322 | +4 | +0.3% | 67,800 |
| 2022/09/16 | 1,306 | 1,325 | 1,306 | 1,318 | +3 | +0.2% | 96,000 |
| 2022/09/15 | 1,333 | 1,333 | 1,307 | 1,315 | -15 | -1.1% | 83,900 |
| 2022/09/14 | 1,336 | 1,338 | 1,321 | 1,330 | -21 | -1.6% | 103,000 |
| 2022/09/13 | 1,352 | 1,355 | 1,344 | 1,351 | -5 | -0.4% | 61,600 |
| 2022/09/12 | 1,358 | 1,361 | 1,350 | 1,356 | +1 | +0.1% | 71,900 |
| 2022/09/09 | 1,339 | 1,357 | 1,339 | 1,355 | +9 | +0.7% | 111,600 |
| 2022/09/08 | 1,337 | 1,346 | 1,330 | 1,346 | +25 | +1.9% | 86,100 |
| 2022/09/07 | 1,319 | 1,321 | 1,311 | 1,321 | -2 | -0.2% | 85,000 |
601～
650
件表示中 / 3693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 | 181,400円 | +1.9% | +14.9% | 3.09% | 12.58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 |
| 菱鉛筆 | 220,200円 | +4.7% | +5.8% | 2.18% | 12.54倍 | 0.94倍 |
|
筆記具の代表メーカー。ｕｎｉブランドで著名。ボールペン、サインペンが柱。傘下に独ラミー |
| ＭＴＧ | 318,500円 | +22.5% | +90.4% | 0.47% | 27.78倍 | 2.81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 | 182,400円 | +4.7% | +15.0% | 3.56% | 11.22倍 | 1.82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 |
| ローランド | 330,500円 | +1.5% | +15.3% | 5.14% | 12.00倍 | 1.86倍 |
|
電子ドラム、ピアノなど電子楽器専業。欧米で高シェア。１４年にＭＢＯで非上場化、２０年再上場 |
市場注目の銘柄
チャート関連のコラム
