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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,758 | 1,775 | 1,752 | 1,774 | +15 | +0.9% | 78,600 |
| 2017/12/04 | 1,783 | 1,787 | 1,753 | 1,759 | -17 | -1% | 117,000 |
| 2017/12/01 | 1,784 | 1,790 | 1,767 | 1,776 | -11 | -0.6% | 98,100 |
| 2017/11/30 | 1,777 | 1,788 | 1,769 | 1,787 | +11 | +0.6% | 121,300 |
| 2017/11/29 | 1,763 | 1,776 | 1,752 | 1,776 | +26 | +1.5% | 55,300 |
| 2017/11/28 | 1,757 | 1,765 | 1,750 | 1,750 | -7 | -0.4% | 54,000 |
| 2017/11/27 | 1,756 | 1,762 | 1,741 | 1,757 | +16 | +0.9% | 109,100 |
| 2017/11/24 | 1,762 | 1,762 | 1,734 | 1,741 | -22 | -1.2% | 115,300 |
| 2017/11/22 | 1,771 | 1,771 | 1,757 | 1,763 | -3 | -0.2% | 98,800 |
| 2017/11/21 | 1,751 | 1,771 | 1,751 | 1,766 | +18 | +1% | 86,500 |
| 2017/11/20 | 1,736 | 1,750 | 1,733 | 1,748 | +8 | +0.5% | 96,400 |
| 2017/11/17 | 1,769 | 1,772 | 1,729 | 1,740 | -27 | -1.5% | 152,300 |
| 2017/11/16 | 1,774 | 1,777 | 1,761 | 1,767 | -10 | -0.6% | 93,300 |
| 2017/11/15 | 1,823 | 1,823 | 1,776 | 1,777 | -53 | -2.9% | 148,200 |
| 2017/11/14 | 1,834 | 1,845 | 1,820 | 1,830 | -12 | -0.7% | 111,200 |
| 2017/11/13 | 1,860 | 1,860 | 1,842 | 1,842 | -34 | -1.8% | 110,300 |
| 2017/11/10 | 1,846 | 1,888 | 1,846 | 1,876 | +14 | +0.8% | 174,600 |
| 2017/11/09 | 1,865 | 1,880 | 1,849 | 1,862 | +12 | +0.6% | 153,000 |
| 2017/11/08 | 1,861 | 1,870 | 1,846 | 1,850 | -22 | -1.2% | 96,000 |
| 2017/11/07 | 1,847 | 1,875 | 1,838 | 1,872 | +17 | +0.9% | 111,900 |
| 2017/11/06 | 1,857 | 1,866 | 1,848 | 1,855 | ±0 | ±0% | 82,000 |
| 2017/11/02 | 1,900 | 1,904 | 1,842 | 1,855 | -85 | -4.4% | 175,800 |
| 2017/11/01 | 1,940 | 1,946 | 1,921 | 1,940 | +8 | +0.4% | 84,300 |
| 2017/10/31 | 1,908 | 1,937 | 1,908 | 1,932 | +24 | +1.3% | 63,100 |
| 2017/10/30 | 1,921 | 1,928 | 1,905 | 1,908 | -25 | -1.3% | 123,500 |
| 2017/10/27 | 1,945 | 1,952 | 1,932 | 1,933 | -15 | -0.8% | 94,900 |
| 2017/10/26 | 1,945 | 1,959 | 1,942 | 1,948 | +1 | +0.1% | 86,300 |
| 2017/10/25 | 1,969 | 1,980 | 1,944 | 1,947 | -23 | -1.2% | 160,100 |
| 2017/10/24 | 1,958 | 1,974 | 1,956 | 1,970 | +15 | +0.8% | 102,700 |
| 2017/10/23 | 1,952 | 1,960 | 1,936 | 1,955 | +4 | +0.2% | 96,100 |
| 2017/10/20 | 1,945 | 1,954 | 1,941 | 1,951 | +6 | +0.3% | 73,400 |
| 2017/10/19 | 1,948 | 1,953 | 1,940 | 1,945 | -7 | -0.4% | 56,900 |
| 2017/10/18 | 1,938 | 1,954 | 1,935 | 1,952 | +10 | +0.5% | 59,100 |
| 2017/10/17 | 1,960 | 1,960 | 1,941 | 1,942 | -11 | -0.6% | 62,700 |
| 2017/10/16 | 1,952 | 1,960 | 1,937 | 1,953 | +1 | +0.1% | 95,100 |
| 2017/10/13 | 1,942 | 1,959 | 1,935 | 1,952 | +5 | +0.3% | 107,400 |
| 2017/10/12 | 1,962 | 1,970 | 1,945 | 1,947 | -15 | -0.8% | 121,500 |
| 2017/10/11 | 1,949 | 1,965 | 1,945 | 1,962 | +13 | +0.7% | 84,500 |
| 2017/10/10 | 1,936 | 1,957 | 1,934 | 1,949 | +16 | +0.8% | 51,400 |
| 2017/10/06 | 1,944 | 1,944 | 1,930 | 1,933 | ±0 | ±0% | 35,300 |
| 2017/10/05 | 1,941 | 1,960 | 1,929 | 1,933 | -20 | -1% | 56,700 |
| 2017/10/04 | 1,945 | 1,962 | 1,941 | 1,953 | +8 | +0.4% | 86,000 |
| 2017/10/03 | 1,950 | 1,950 | 1,933 | 1,945 | +2 | +0.1% | 44,000 |
| 2017/10/02 | 1,945 | 1,956 | 1,939 | 1,943 | +5 | +0.3% | 53,500 |
| 2017/09/29 | 1,948 | 1,951 | 1,936 | 1,938 | -17 | -0.9% | 45,900 |
| 2017/09/28 | 1,933 | 1,957 | 1,932 | 1,955 | +30 | +1.6% | 74,800 |
| 2017/09/27 | 1,938 | 1,938 | 1,922 | 1,925 | -21 | -1.1% | 61,100 |
| 2017/09/26 | 1,955 | 1,965 | 1,939 | 1,946 | -15 | -0.8% | 81,400 |
| 2017/09/25 | 1,960 | 1,975 | 1,955 | 1,961 | ±0 | ±0% | 100,000 |
| 2017/09/22 | 1,956 | 1,979 | 1,956 | 1,961 | +1 | +0.1% | 63,600 |
1851～
1900
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 | 241,200円 | +1.5% | +9.3% | 4.15% | 12.52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 | 415,500円 | +5.4% | -5.5% | 2.82% | 10.97倍 | 1.14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 | 268,900円 | +1.7% | +7.5% | 2.64% | 8.27倍 | 0.98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 | 372,500円 | +29.4% | +153.0% | 0.48% | 25.66倍 | 3.08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 | 249,900円 | +4.1% | +10.5% | 5.00% | 14.01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
