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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,569 | 1,578 | 1,548 | 1,570 | ±0 | ±0% | 86,100 |
| 2024/09/17 | 1,566 | 1,571 | 1,549 | 1,570 | +21 | +1.4% | 66,600 |
| 2024/09/13 | 1,567 | 1,578 | 1,549 | 1,549 | -35 | -2.2% | 82,600 |
| 2024/09/12 | 1,580 | 1,595 | 1,569 | 1,584 | +30 | +1.9% | 73,800 |
| 2024/09/11 | 1,542 | 1,562 | 1,538 | 1,554 | +1 | +0.1% | 65,900 |
| 2024/09/10 | 1,553 | 1,569 | 1,550 | 1,553 | -1 | -0.1% | 41,600 |
| 2024/09/09 | 1,538 | 1,562 | 1,530 | 1,554 | -4 | -0.3% | 45,500 |
| 2024/09/06 | 1,569 | 1,574 | 1,552 | 1,558 | -10 | -0.6% | 45,200 |
| 2024/09/05 | 1,550 | 1,592 | 1,550 | 1,568 | +22 | +1.4% | 55,800 |
| 2024/09/04 | 1,544 | 1,566 | 1,544 | 1,546 | -30 | -1.9% | 63,400 |
| 2024/09/03 | 1,582 | 1,593 | 1,575 | 1,576 | ±0 | ±0% | 40,500 |
| 2024/09/02 | 1,592 | 1,593 | 1,566 | 1,576 | -15 | -0.9% | 47,400 |
| 2024/08/30 | 1,592 | 1,604 | 1,586 | 1,591 | -1 | -0.1% | 36,800 |
| 2024/08/29 | 1,600 | 1,614 | 1,591 | 1,592 | -3 | -0.2% | 35,400 |
| 2024/08/28 | 1,592 | 1,600 | 1,580 | 1,595 | -10 | -0.6% | 30,700 |
| 2024/08/27 | 1,582 | 1,605 | 1,582 | 1,605 | +25 | +1.6% | 47,400 |
| 2024/08/26 | 1,576 | 1,586 | 1,572 | 1,580 | -1 | -0.1% | 58,700 |
| 2024/08/23 | 1,580 | 1,593 | 1,569 | 1,581 | +10 | +0.6% | 57,900 |
| 2024/08/22 | 1,578 | 1,580 | 1,561 | 1,571 | +8 | +0.5% | 32,800 |
| 2024/08/21 | 1,551 | 1,569 | 1,548 | 1,563 | -7 | -0.4% | 46,000 |
| 2024/08/20 | 1,571 | 1,578 | 1,555 | 1,570 | +18 | +1.2% | 40,600 |
| 2024/08/19 | 1,551 | 1,575 | 1,543 | 1,552 | -27 | -1.7% | 36,900 |
| 2024/08/16 | 1,575 | 1,584 | 1,544 | 1,579 | +31 | +2% | 76,500 |
| 2024/08/15 | 1,546 | 1,558 | 1,520 | 1,548 | +2 | +0.1% | 71,300 |
| 2024/08/14 | 1,520 | 1,549 | 1,500 | 1,546 | +22 | +1.4% | 85,300 |
| 2024/08/13 | 1,538 | 1,538 | 1,494 | 1,524 | +9 | +0.6% | 84,500 |
| 2024/08/09 | 1,523 | 1,528 | 1,492 | 1,515 | +38 | +2.6% | 97,500 |
| 2024/08/08 | 1,464 | 1,515 | 1,450 | 1,477 | -5 | -0.3% | 69,400 |
| 2024/08/07 | 1,469 | 1,547 | 1,464 | 1,482 | -57 | -3.7% | 147,200 |
| 2024/08/06 | 1,451 | 1,559 | 1,424 | 1,539 | +135 | +9.6% | 128,900 |
| 2024/08/05 | 1,450 | 1,475 | 1,363 | 1,404 | -156 | -10% | 151,700 |
| 2024/08/02 | 1,646 | 1,667 | 1,560 | 1,560 | -125 | -7.4% | 156,800 |
| 2024/08/01 | 1,735 | 1,735 | 1,630 | 1,685 | -57 | -3.3% | 177,400 |
| 2024/07/31 | 1,684 | 1,742 | 1,677 | 1,742 | +42 | +2.5% | 102,100 |
| 2024/07/30 | 1,720 | 1,720 | 1,695 | 1,700 | -27 | -1.6% | 71,600 |
| 2024/07/29 | 1,721 | 1,737 | 1,710 | 1,727 | +19 | +1.1% | 90,100 |
| 2024/07/26 | 1,715 | 1,725 | 1,708 | 1,708 | -11 | -0.6% | 80,900 |
| 2024/07/25 | 1,706 | 1,730 | 1,702 | 1,719 | -2 | -0.1% | 92,600 |
| 2024/07/24 | 1,740 | 1,749 | 1,716 | 1,721 | -24 | -1.4% | 77,500 |
| 2024/07/23 | 1,731 | 1,749 | 1,729 | 1,745 | +17 | +1% | 54,100 |
| 2024/07/22 | 1,750 | 1,751 | 1,720 | 1,728 | -25 | -1.4% | 69,900 |
| 2024/07/19 | 1,769 | 1,769 | 1,746 | 1,753 | -11 | -0.6% | 81,800 |
| 2024/07/18 | 1,768 | 1,788 | 1,760 | 1,764 | -10 | -0.6% | 132,000 |
| 2024/07/17 | 1,779 | 1,788 | 1,764 | 1,774 | +10 | +0.6% | 100,500 |
| 2024/07/16 | 1,787 | 1,788 | 1,763 | 1,764 | -18 | -1% | 106,100 |
| 2024/07/12 | 1,768 | 1,790 | 1,757 | 1,782 | +6 | +0.3% | 115,100 |
| 2024/07/11 | 1,757 | 1,783 | 1,753 | 1,776 | +23 | +1.3% | 84,800 |
| 2024/07/10 | 1,733 | 1,753 | 1,732 | 1,753 | +25 | +1.4% | 104,300 |
| 2024/07/09 | 1,740 | 1,748 | 1,727 | 1,728 | -5 | -0.3% | 84,300 |
| 2024/07/08 | 1,759 | 1,759 | 1,725 | 1,733 | -21 | -1.2% | 97,000 |
151～
200
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 | 181,200円 | +1.9% | +14.9% | 3.09% | 12.56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 | 200,800円 | +11.1% | +6.8% | 1.20% | 16.18倍 | 2.04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 | 230,000円 | +1.9% | -21.5% | 4.22% | 15.17倍 | 0.95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 | 287,400円 | +22.5% | +90.4% | 0.52% | 25.07倍 | 2.54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 | 178,200円 | +4.7% | +15.0% | 3.65% | 10.96倍 | 1.78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
