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 |
|---|---|---|---|---|---|---|---|
| 2017/05/16 | 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 |
| 2017/04/27 | 1,856 | 1,868 | 1,852 | 1,858 | -6 | -0.3% | 55,100 |
| 2017/04/26 | 1,846 | 1,867 | 1,844 | 1,864 | +19 | +1% | 44,600 |
| 2017/04/25 | 1,835 | 1,849 | 1,815 | 1,845 | +26 | +1.4% | 55,800 |
| 2017/04/24 | 1,814 | 1,828 | 1,803 | 1,819 | +41 | +2.3% | 43,200 |
| 2017/04/21 | 1,790 | 1,799 | 1,767 | 1,778 | +4 | +0.2% | 37,900 |
| 2017/04/20 | 1,768 | 1,784 | 1,768 | 1,774 | +7 | +0.4% | 27,500 |
| 2017/04/19 | 1,766 | 1,784 | 1,758 | 1,767 | -5 | -0.3% | 56,400 |
| 2017/04/18 | 1,771 | 1,784 | 1,762 | 1,772 | +12 | +0.7% | 27,500 |
| 2017/04/17 | 1,731 | 1,767 | 1,731 | 1,760 | +12 | +0.7% | 26,700 |
| 2017/04/14 | 1,759 | 1,764 | 1,742 | 1,748 | -16 | -0.9% | 51,900 |
| 2017/04/13 | 1,743 | 1,784 | 1,740 | 1,764 | -19 | -1.1% | 53,600 |
| 2017/04/12 | 1,757 | 1,785 | 1,748 | 1,783 | +16 | +0.9% | 45,600 |
| 2017/04/11 | 1,762 | 1,781 | 1,759 | 1,767 | -2 | -0.1% | 28,200 |
| 2017/04/10 | 1,755 | 1,777 | 1,755 | 1,769 | +20 | +1.1% | 25,600 |
| 2017/04/07 | 1,738 | 1,768 | 1,738 | 1,749 | +24 | +1.4% | 24,300 |
| 2017/04/06 | 1,771 | 1,781 | 1,721 | 1,725 | -49 | -2.8% | 32,600 |
| 2017/04/05 | 1,787 | 1,796 | 1,772 | 1,774 | -13 | -0.7% | 20,900 |
| 2017/04/04 | 1,792 | 1,797 | 1,771 | 1,787 | -1 | -0.1% | 43,300 |
| 2017/04/03 | 1,795 | 1,803 | 1,776 | 1,788 | +16 | +0.9% | 31,800 |
| 2017/03/31 | 1,809 | 1,827 | 1,770 | 1,772 | -36 | -2% | 55,500 |
| 2017/03/30 | 1,825 | 1,843 | 1,804 | 1,808 | -32 | -1.7% | 25,400 |
| 2017/03/29 | 1,858 | 1,858 | 1,821 | 1,840 | -24 | -1.3% | 38,100 |
| 2017/03/28 | 1,823 | 1,864 | 1,823 | 1,864 | +46 | +2.5% | 67,000 |
| 2017/03/27 | 1,832 | 1,836 | 1,809 | 1,818 | -27 | -1.5% | 42,000 |
| 2017/03/24 | 1,817 | 1,846 | 1,811 | 1,845 | +33 | +1.8% | 36,700 |
| 2017/03/23 | 1,816 | 1,832 | 1,809 | 1,812 | -8 | -0.4% | 30,000 |
| 2017/03/22 | 1,823 | 1,844 | 1,820 | 1,820 | -40 | -2.2% | 46,600 |
| 2017/03/21 | 1,851 | 1,871 | 1,851 | 1,860 | -10 | -0.5% | 25,300 |
| 2017/03/17 | 1,850 | 1,885 | 1,850 | 1,870 | +8 | +0.4% | 52,400 |
| 2017/03/16 | 1,847 | 1,868 | 1,836 | 1,862 | -6 | -0.3% | 59,800 |
| 2017/03/15 | 1,875 | 1,883 | 1,867 | 1,868 | -8 | -0.4% | 60,900 |
| 2017/03/14 | 1,869 | 1,885 | 1,859 | 1,876 | +3 | +0.2% | 79,300 |
| 2017/03/13 | 1,862 | 1,875 | 1,856 | 1,873 | +11 | +0.6% | 61,300 |
| 2017/03/10 | 1,852 | 1,862 | 1,846 | 1,862 | +29 | +1.6% | 76,700 |
| 2017/03/09 | 1,826 | 1,838 | 1,816 | 1,833 | +20 | +1.1% | 29,000 |
| 2017/03/08 | 1,817 | 1,817 | 1,794 | 1,813 | -6 | -0.3% | 43,800 |
| 2017/03/07 | 1,811 | 1,828 | 1,809 | 1,819 | +12 | +0.7% | 47,200 |
| 2017/03/06 | 1,826 | 1,840 | 1,803 | 1,807 | -19 | -1% | 34,400 |
| 2017/03/03 | 1,841 | 1,853 | 1,818 | 1,826 | -30 | -1.6% | 38,700 |
| 2017/03/02 | 1,852 | 1,871 | 1,845 | 1,856 | +23 | +1.3% | 66,500 |
1951～
2000
件表示中 / 3696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 | 230,800円 | +1.5% | +9.3% | 4.33% | 12.12倍 | 0.80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 |
| リンテック | 277,600円 | +0.3% | -8.0% | 3.96% | 10.28倍 | 0.75倍 |
|
粘接着素材で最大級。半導体、積層セラコン向けが収益柱に。炭素繊維複合材料用工程紙も |
| パイロット | 405,900円 | +5.4% | -5.5% | 2.88% | 10.79倍 | 1.12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 | 257,300円 | +8.3% | +22.2% | 2.53% | 11.97倍 | 0.95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 | 204,400円 | +11.1% | +6.8% | 1.17% | 16.37倍 | 2.07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 |
市場注目の銘柄
チャート関連のコラム
