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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,835 | 1,878 | 1,828 | 1,867 | ±0 | ±0% | 146,300 |
| 2025/02/05 | 1,824 | 1,927 | 1,824 | 1,867 | +203 | +12.2% | 452,500 |
| 2025/02/04 | 1,678 | 1,698 | 1,657 | 1,664 | -1 | -0.1% | 77,900 |
| 2025/02/03 | 1,680 | 1,680 | 1,656 | 1,665 | -16 | -1% | 55,500 |
| 2025/01/31 | 1,693 | 1,693 | 1,671 | 1,681 | -23 | -1.3% | 42,600 |
| 2025/01/30 | 1,676 | 1,704 | 1,676 | 1,704 | +40 | +2.4% | 68,800 |
| 2025/01/29 | 1,677 | 1,678 | 1,664 | 1,664 | -13 | -0.8% | 39,700 |
| 2025/01/28 | 1,656 | 1,680 | 1,656 | 1,677 | +16 | +1% | 46,600 |
| 2025/01/27 | 1,662 | 1,673 | 1,656 | 1,661 | +17 | +1% | 43,900 |
| 2025/01/24 | 1,658 | 1,658 | 1,636 | 1,644 | -12 | -0.7% | 63,400 |
| 2025/01/23 | 1,650 | 1,664 | 1,646 | 1,656 | ±0 | ±0% | 52,000 |
| 2025/01/22 | 1,656 | 1,667 | 1,652 | 1,656 | +3 | +0.2% | 68,800 |
| 2025/01/21 | 1,658 | 1,664 | 1,641 | 1,653 | -9 | -0.5% | 80,000 |
| 2025/01/20 | 1,658 | 1,665 | 1,650 | 1,662 | +15 | +0.9% | 57,000 |
| 2025/01/17 | 1,641 | 1,651 | 1,633 | 1,647 | +7 | +0.4% | 71,000 |
| 2025/01/16 | 1,653 | 1,657 | 1,638 | 1,640 | +2 | +0.1% | 62,400 |
| 2025/01/15 | 1,631 | 1,640 | 1,628 | 1,638 | +3 | +0.2% | 55,000 |
| 2025/01/14 | 1,630 | 1,642 | 1,615 | 1,635 | -13 | -0.8% | 80,400 |
| 2025/01/10 | 1,631 | 1,654 | 1,631 | 1,648 | +17 | +1% | 40,500 |
| 2025/01/09 | 1,639 | 1,640 | 1,625 | 1,631 | -8 | -0.5% | 58,200 |
| 2025/01/08 | 1,663 | 1,663 | 1,637 | 1,639 | -30 | -1.8% | 45,200 |
| 2025/01/07 | 1,696 | 1,696 | 1,669 | 1,669 | -14 | -0.8% | 54,100 |
| 2025/01/06 | 1,691 | 1,698 | 1,682 | 1,683 | -8 | -0.5% | 62,000 |
| 2024/12/30 | 1,692 | 1,720 | 1,685 | 1,691 | +4 | +0.2% | 72,800 |
| 2024/12/27 | 1,698 | 1,698 | 1,679 | 1,687 | -11 | -0.6% | 54,000 |
| 2024/12/26 | 1,689 | 1,699 | 1,689 | 1,698 | +14 | +0.8% | 64,800 |
| 2024/12/25 | 1,698 | 1,698 | 1,665 | 1,684 | +1 | +0.1% | 50,700 |
| 2024/12/24 | 1,680 | 1,695 | 1,674 | 1,683 | -4 | -0.2% | 45,400 |
| 2024/12/23 | 1,680 | 1,689 | 1,671 | 1,687 | +20 | +1.2% | 32,000 |
| 2024/12/20 | 1,689 | 1,689 | 1,665 | 1,667 | -23 | -1.4% | 99,000 |
| 2024/12/19 | 1,673 | 1,690 | 1,673 | 1,690 | +22 | +1.3% | 67,900 |
| 2024/12/18 | 1,667 | 1,684 | 1,657 | 1,668 | -4 | -0.2% | 78,200 |
| 2024/12/17 | 1,677 | 1,682 | 1,666 | 1,672 | -5 | -0.3% | 69,400 |
| 2024/12/16 | 1,671 | 1,689 | 1,664 | 1,677 | +2 | +0.1% | 74,000 |
| 2024/12/13 | 1,667 | 1,686 | 1,665 | 1,675 | -12 | -0.7% | 95,100 |
| 2024/12/12 | 1,658 | 1,698 | 1,656 | 1,687 | +34 | +2.1% | 132,000 |
| 2024/12/11 | 1,655 | 1,656 | 1,633 | 1,653 | -4 | -0.2% | 76,500 |
| 2024/12/10 | 1,667 | 1,668 | 1,653 | 1,657 | +2 | +0.1% | 61,700 |
| 2024/12/09 | 1,648 | 1,660 | 1,643 | 1,655 | +11 | +0.7% | 69,800 |
| 2024/12/06 | 1,639 | 1,648 | 1,636 | 1,644 | +10 | +0.6% | 39,200 |
| 2024/12/05 | 1,630 | 1,638 | 1,620 | 1,634 | +4 | +0.2% | 64,000 |
| 2024/12/04 | 1,659 | 1,659 | 1,623 | 1,630 | -54 | -3.2% | 86,700 |
| 2024/12/03 | 1,635 | 1,693 | 1,635 | 1,684 | +49 | +3% | 99,900 |
| 2024/12/02 | 1,644 | 1,644 | 1,623 | 1,635 | -5 | -0.3% | 60,700 |
| 2024/11/29 | 1,654 | 1,654 | 1,632 | 1,640 | -19 | -1.1% | 54,100 |
| 2024/11/28 | 1,638 | 1,659 | 1,638 | 1,659 | +21 | +1.3% | 39,400 |
| 2024/11/27 | 1,659 | 1,659 | 1,619 | 1,638 | -21 | -1.3% | 48,800 |
| 2024/11/26 | 1,648 | 1,659 | 1,634 | 1,659 | +9 | +0.5% | 42,100 |
| 2024/11/25 | 1,643 | 1,663 | 1,639 | 1,650 | +21 | +1.3% | 105,400 |
| 2024/11/22 | 1,618 | 1,636 | 1,610 | 1,629 | +9 | +0.6% | 57,200 |
101～
150
件表示中 / 3735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 | 241,500円 | +1.5% | +9.3% | 4.14% | 12.54倍 | 0.83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 | 418,400円 | +5.4% | -5.5% | 2.80% | 11.05倍 | 1.15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 | 270,800円 | +1.7% | +7.5% | 2.62% | 8.33倍 | 0.99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 |
| ＭＴＧ | 360,000円 | +29.4% | +153.0% | 0.50% | 24.80倍 | 2.98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 |
| パラベッド | 250,200円 | +4.1% | +10.5% | 5.00% | 14.03倍 | 1.02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
