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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,835 | 1,885 | 1,835 | 1,884 | +51 | +2.8% | 66,500 |
| 2017/07/10 | 1,841 | 1,841 | 1,823 | 1,833 | +20 | +1.1% | 72,200 |
| 2017/07/07 | 1,830 | 1,842 | 1,811 | 1,813 | -34 | -1.8% | 62,100 |
| 2017/07/06 | 1,843 | 1,861 | 1,831 | 1,847 | +7 | +0.4% | 78,000 |
| 2017/07/05 | 1,840 | 1,844 | 1,826 | 1,840 | ±0 | ±0% | 46,000 |
| 2017/07/04 | 1,860 | 1,860 | 1,832 | 1,840 | -11 | -0.6% | 46,200 |
| 2017/07/03 | 1,845 | 1,859 | 1,840 | 1,851 | +16 | +0.9% | 51,300 |
| 2017/06/30 | 1,843 | 1,851 | 1,831 | 1,835 | -31 | -1.7% | 51,600 |
| 2017/06/29 | 1,885 | 1,885 | 1,860 | 1,866 | -5 | -0.3% | 37,400 |
| 2017/06/28 | 1,849 | 1,881 | 1,849 | 1,871 | +8 | +0.4% | 55,100 |
| 2017/06/27 | 1,863 | 1,869 | 1,860 | 1,863 | +3 | +0.2% | 54,600 |
| 2017/06/26 | 1,865 | 1,877 | 1,859 | 1,860 | -3 | -0.2% | 53,800 |
| 2017/06/23 | 1,850 | 1,865 | 1,845 | 1,863 | +15 | +0.8% | 62,700 |
| 2017/06/22 | 1,846 | 1,858 | 1,842 | 1,848 | -2 | -0.1% | 44,100 |
| 2017/06/21 | 1,841 | 1,872 | 1,837 | 1,850 | +2 | +0.1% | 34,900 |
| 2017/06/20 | 1,850 | 1,865 | 1,848 | 1,848 | +8 | +0.4% | 71,200 |
| 2017/06/19 | 1,833 | 1,852 | 1,828 | 1,840 | +9 | +0.5% | 38,900 |
| 2017/06/16 | 1,855 | 1,865 | 1,827 | 1,831 | -15 | -0.8% | 71,900 |
| 2017/06/15 | 1,879 | 1,890 | 1,846 | 1,846 | -36 | -1.9% | 70,200 |
| 2017/06/14 | 1,884 | 1,898 | 1,882 | 1,882 | +8 | +0.4% | 78,700 |
| 2017/06/13 | 1,864 | 1,890 | 1,862 | 1,874 | +7 | +0.4% | 67,100 |
| 2017/06/12 | 1,836 | 1,870 | 1,834 | 1,867 | +28 | +1.5% | 57,000 |
| 2017/06/09 | 1,843 | 1,849 | 1,827 | 1,839 | -1 | -0.1% | 53,000 |
| 2017/06/08 | 1,850 | 1,861 | 1,840 | 1,840 | -13 | -0.7% | 44,600 |
| 2017/06/07 | 1,876 | 1,876 | 1,851 | 1,853 | -15 | -0.8% | 34,000 |
| 2017/06/06 | 1,900 | 1,901 | 1,868 | 1,868 | -25 | -1.3% | 42,500 |
| 2017/06/05 | 1,887 | 1,903 | 1,874 | 1,893 | -20 | -1% | 45,500 |
| 2017/06/02 | 1,870 | 1,916 | 1,868 | 1,913 | +56 | +3% | 62,900 |
| 2017/06/01 | 1,826 | 1,860 | 1,826 | 1,857 | +31 | +1.7% | 38,800 |
| 2017/05/31 | 1,848 | 1,854 | 1,824 | 1,826 | -26 | -1.4% | 35,100 |
| 2017/05/30 | 1,848 | 1,857 | 1,832 | 1,852 | +4 | +0.2% | 29,000 |
| 2017/05/29 | 1,863 | 1,884 | 1,841 | 1,848 | -4 | -0.2% | 32,700 |
| 2017/05/26 | 1,895 | 1,895 | 1,852 | 1,852 | -43 | -2.3% | 41,400 |
| 2017/05/25 | 1,898 | 1,908 | 1,891 | 1,895 | -1 | -0.1% | 64,000 |
| 2017/05/24 | 1,925 | 1,928 | 1,889 | 1,896 | -10 | -0.5% | 33,700 |
| 2017/05/23 | 1,916 | 1,924 | 1,901 | 1,906 | -13 | -0.7% | 43,500 |
| 2017/05/22 | 1,918 | 1,921 | 1,902 | 1,919 | +1 | +0.1% | 27,500 |
| 2017/05/19 | 1,936 | 1,939 | 1,886 | 1,918 | -18 | -0.9% | 57,700 |
| 2017/05/18 | 1,942 | 1,956 | 1,935 | 1,936 | -38 | -1.9% | 66,900 |
| 2017/05/17 | 1,948 | 1,979 | 1,931 | 1,974 | +18 | +0.9% | 92,500 |
| 2017/05/16 | 1,958 | 1,980 | 1,949 | 1,956 | +9 | +0.5% | 162,800 |
| 2017/05/15 | 1,944 | 1,969 | 1,927 | 1,947 | +26 | +1.4% | 147,800 |
| 2017/05/12 | 1,915 | 1,922 | 1,895 | 1,921 | -4 | -0.2% | 51,900 |
| 2017/05/11 | 1,913 | 1,927 | 1,906 | 1,925 | +21 | +1.1% | 116,100 |
| 2017/05/10 | 1,889 | 1,920 | 1,886 | 1,904 | +18 | +1% | 102,000 |
| 2017/05/09 | 1,886 | 1,891 | 1,878 | 1,886 | -6 | -0.3% | 63,900 |
| 2017/05/08 | 1,865 | 1,898 | 1,858 | 1,892 | +51 | +2.8% | 106,300 |
| 2017/05/02 | 1,837 | 1,868 | 1,836 | 1,841 | +3 | +0.2% | 54,200 |
| 2017/05/01 | 1,848 | 1,852 | 1,831 | 1,838 | -11 | -0.6% | 45,500 |
| 2017/04/28 | 1,859 | 1,859 | 1,833 | 1,849 | -9 | -0.5% | 31,000 |
1951～
2000
件表示中 / 3736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 | 0.82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 |
| ピジョン | 171,400円 | +5.3% | -2.9% | 4.43% | 24.40倍 | 2.53倍 |
|
育児用品で国内トップ。哺乳瓶発祥。小物に強い。近年はベビーカーにも注力。中国で高シェア |
| 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 | 0.99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 | 372,500円 | +29.4% | +153.0% | 0.48% | 25.66倍 | 3.09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 |
市場注目の銘柄
チャート関連のコラム
