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 |
|---|---|---|---|---|---|---|---|
| 2022/09/07 | 1,319 | 1,321 | 1,311 | 1,321 | -2 | -0.2% | 85,000 |
| 2022/09/06 | 1,315 | 1,327 | 1,315 | 1,323 | +4 | +0.3% | 108,900 |
| 2022/09/05 | 1,328 | 1,328 | 1,315 | 1,319 | -18 | -1.3% | 54,400 |
| 2022/09/02 | 1,332 | 1,337 | 1,318 | 1,337 | +21 | +1.6% | 103,000 |
| 2022/09/01 | 1,311 | 1,321 | 1,307 | 1,316 | -8 | -0.6% | 79,500 |
| 2022/08/31 | 1,321 | 1,332 | 1,321 | 1,324 | -6 | -0.5% | 66,500 |
| 2022/08/30 | 1,332 | 1,334 | 1,324 | 1,330 | ±0 | ±0% | 54,100 |
| 2022/08/29 | 1,325 | 1,332 | 1,322 | 1,330 | -14 | -1% | 78,900 |
| 2022/08/26 | 1,342 | 1,345 | 1,338 | 1,344 | +9 | +0.7% | 76,700 |
| 2022/08/25 | 1,326 | 1,336 | 1,322 | 1,335 | +14 | +1.1% | 58,100 |
| 2022/08/24 | 1,318 | 1,322 | 1,314 | 1,321 | +3 | +0.2% | 37,900 |
| 2022/08/23 | 1,329 | 1,329 | 1,315 | 1,318 | -20 | -1.5% | 57,200 |
| 2022/08/22 | 1,329 | 1,340 | 1,326 | 1,338 | +6 | +0.5% | 54,600 |
| 2022/08/19 | 1,336 | 1,336 | 1,324 | 1,332 | +3 | +0.2% | 51,000 |
| 2022/08/18 | 1,337 | 1,340 | 1,325 | 1,329 | -17 | -1.3% | 40,900 |
| 2022/08/17 | 1,335 | 1,356 | 1,335 | 1,346 | +16 | +1.2% | 112,600 |
| 2022/08/16 | 1,333 | 1,333 | 1,320 | 1,330 | -3 | -0.2% | 76,300 |
| 2022/08/15 | 1,347 | 1,347 | 1,326 | 1,333 | -15 | -1.1% | 66,100 |
| 2022/08/12 | 1,329 | 1,349 | 1,322 | 1,348 | +35 | +2.7% | 145,500 |
| 2022/08/10 | 1,313 | 1,316 | 1,306 | 1,313 | ±0 | ±0% | 70,700 |
| 2022/08/09 | 1,324 | 1,324 | 1,310 | 1,313 | -7 | -0.5% | 66,200 |
| 2022/08/08 | 1,322 | 1,327 | 1,316 | 1,320 | -7 | -0.5% | 51,200 |
| 2022/08/05 | 1,305 | 1,327 | 1,305 | 1,327 | +21 | +1.6% | 92,100 |
| 2022/08/04 | 1,311 | 1,316 | 1,295 | 1,306 | -12 | -0.9% | 124,600 |
| 2022/08/03 | 1,350 | 1,357 | 1,312 | 1,318 | +6 | +0.5% | 166,800 |
| 2022/08/02 | 1,337 | 1,338 | 1,308 | 1,312 | -35 | -2.6% | 117,100 |
| 2022/08/01 | 1,335 | 1,350 | 1,332 | 1,347 | +17 | +1.3% | 80,500 |
| 2022/07/29 | 1,360 | 1,360 | 1,326 | 1,330 | -31 | -2.3% | 79,000 |
| 2022/07/28 | 1,361 | 1,362 | 1,347 | 1,361 | ±0 | ±0% | 77,900 |
| 2022/07/27 | 1,367 | 1,368 | 1,357 | 1,361 | -9 | -0.7% | 69,000 |
| 2022/07/26 | 1,371 | 1,375 | 1,365 | 1,370 | -4 | -0.3% | 66,400 |
| 2022/07/25 | 1,377 | 1,382 | 1,369 | 1,374 | +1 | +0.1% | 92,500 |
| 2022/07/22 | 1,363 | 1,377 | 1,360 | 1,373 | +7 | +0.5% | 85,300 |
| 2022/07/21 | 1,355 | 1,366 | 1,351 | 1,366 | +11 | +0.8% | 69,200 |
| 2022/07/20 | 1,354 | 1,369 | 1,349 | 1,355 | +12 | +0.9% | 136,000 |
| 2022/07/19 | 1,337 | 1,344 | 1,326 | 1,343 | +11 | +0.8% | 180,800 |
| 2022/07/15 | 1,324 | 1,337 | 1,318 | 1,332 | +14 | +1.1% | 200,500 |
| 2022/07/14 | 1,318 | 1,321 | 1,313 | 1,318 | ±0 | ±0% | 147,900 |
| 2022/07/13 | 1,310 | 1,319 | 1,307 | 1,318 | +15 | +1.2% | 171,500 |
| 2022/07/12 | 1,321 | 1,323 | 1,303 | 1,303 | -9 | -0.7% | 226,100 |
| 2022/07/11 | 1,304 | 1,314 | 1,298 | 1,312 | +30 | +2.3% | 149,600 |
| 2022/07/08 | 1,280 | 1,294 | 1,273 | 1,282 | +10 | +0.8% | 192,400 |
| 2022/07/07 | 1,260 | 1,278 | 1,260 | 1,272 | +19 | +1.5% | 89,200 |
| 2022/07/06 | 1,262 | 1,266 | 1,250 | 1,253 | -9 | -0.7% | 76,900 |
| 2022/07/05 | 1,258 | 1,264 | 1,254 | 1,262 | +12 | +1% | 104,800 |
| 2022/07/04 | 1,255 | 1,256 | 1,247 | 1,250 | +5 | +0.4% | 169,600 |
| 2022/07/01 | 1,256 | 1,259 | 1,237 | 1,245 | -5 | -0.4% | 121,000 |
| 2022/06/30 | 1,254 | 1,270 | 1,248 | 1,250 | -5 | -0.4% | 176,300 |
| 2022/06/29 | 1,258 | 1,260 | 1,247 | 1,255 | +2 | +0.2% | 394,400 |
| 2022/06/28 | 1,248 | 1,254 | 1,243 | 1,253 | -2 | -0.2% | 151,700 |
651～
700
件表示中 / 3694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 | 220,300円 | +1.9% | +14.9% | 2.54% | 15.27倍 | 0.78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 |
| パイロット | 394,200円 | +5.4% | -5.5% | 2.97% | 10.48倍 | 1.09倍 |
|
筆記具首位。ボールペン主力で、万年筆、文具も。欧米等の海外売上比率高く、現地生産も積極的 |
| フジシール | 252,300円 | +8.3% | +22.2% | 2.58% | 11.74倍 | 0.93倍 |
|
熱収縮性ラベル開発で先鞭。市場シェア５割強で専業トップ。ソフトパウチなど新製品も拡大 |
| 前田工繊 | 206,800円 | +11.1% | +6.8% | 1.16% | 16.56倍 | 2.09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 | 236,200円 | +1.9% | -21.5% | 4.11% | 15.58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 |
市場注目の銘柄
チャート関連のコラム
