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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,769 | 1,769 | 1,744 | 1,754 | -7 | -0.4% | 105,600 |
| 2024/07/04 | 1,760 | 1,770 | 1,752 | 1,761 | -3 | -0.2% | 70,400 |
| 2024/07/03 | 1,759 | 1,766 | 1,750 | 1,764 | +9 | +0.5% | 73,800 |
| 2024/07/02 | 1,738 | 1,770 | 1,732 | 1,755 | +17 | +1% | 113,900 |
| 2024/07/01 | 1,760 | 1,760 | 1,726 | 1,738 | +3 | +0.2% | 112,500 |
| 2024/06/28 | 1,747 | 1,763 | 1,722 | 1,735 | +15 | +0.9% | 160,700 |
| 2024/06/27 | 1,725 | 1,726 | 1,715 | 1,720 | +9 | +0.5% | 71,700 |
| 2024/06/26 | 1,728 | 1,730 | 1,709 | 1,711 | -4 | -0.2% | 83,800 |
| 2024/06/25 | 1,703 | 1,722 | 1,702 | 1,715 | +12 | +0.7% | 73,900 |
| 2024/06/24 | 1,690 | 1,709 | 1,687 | 1,703 | +25 | +1.5% | 64,100 |
| 2024/06/21 | 1,679 | 1,702 | 1,671 | 1,678 | -7 | -0.4% | 126,900 |
| 2024/06/20 | 1,677 | 1,689 | 1,675 | 1,685 | -1 | -0.1% | 33,000 |
| 2024/06/19 | 1,684 | 1,694 | 1,677 | 1,686 | +9 | +0.5% | 50,700 |
| 2024/06/18 | 1,688 | 1,689 | 1,671 | 1,677 | ±0 | ±0% | 48,700 |
| 2024/06/17 | 1,673 | 1,677 | 1,653 | 1,677 | -2 | -0.1% | 72,300 |
| 2024/06/14 | 1,651 | 1,685 | 1,650 | 1,679 | +24 | +1.5% | 107,800 |
| 2024/06/13 | 1,682 | 1,682 | 1,652 | 1,655 | -17 | -1% | 89,900 |
| 2024/06/12 | 1,676 | 1,696 | 1,668 | 1,672 | -9 | -0.5% | 62,200 |
| 2024/06/11 | 1,689 | 1,705 | 1,675 | 1,681 | -5 | -0.3% | 74,700 |
| 2024/06/10 | 1,662 | 1,688 | 1,661 | 1,686 | +23 | +1.4% | 77,100 |
| 2024/06/07 | 1,671 | 1,681 | 1,663 | 1,663 | -13 | -0.8% | 33,400 |
| 2024/06/06 | 1,693 | 1,696 | 1,664 | 1,676 | -17 | -1% | 40,300 |
| 2024/06/05 | 1,703 | 1,712 | 1,690 | 1,693 | -28 | -1.6% | 44,400 |
| 2024/06/04 | 1,725 | 1,727 | 1,712 | 1,721 | -11 | -0.6% | 31,500 |
| 2024/06/03 | 1,735 | 1,745 | 1,722 | 1,732 | ±0 | ±0% | 36,000 |
| 2024/05/31 | 1,720 | 1,733 | 1,703 | 1,732 | +22 | +1.3% | 140,000 |
| 2024/05/30 | 1,670 | 1,714 | 1,658 | 1,710 | +40 | +2.4% | 135,300 |
| 2024/05/29 | 1,683 | 1,689 | 1,663 | 1,670 | -15 | -0.9% | 52,100 |
| 2024/05/28 | 1,691 | 1,707 | 1,685 | 1,685 | -20 | -1.2% | 54,100 |
| 2024/05/27 | 1,714 | 1,714 | 1,693 | 1,705 | -10 | -0.6% | 87,800 |
| 2024/05/24 | 1,697 | 1,722 | 1,691 | 1,715 | ±0 | ±0% | 74,000 |
| 2024/05/23 | 1,706 | 1,721 | 1,681 | 1,715 | +1 | +0.1% | 57,400 |
| 2024/05/22 | 1,716 | 1,729 | 1,708 | 1,714 | -2 | -0.1% | 96,400 |
| 2024/05/21 | 1,757 | 1,761 | 1,716 | 1,716 | -50 | -2.8% | 65,100 |
| 2024/05/20 | 1,756 | 1,783 | 1,740 | 1,766 | +6 | +0.3% | 116,800 |
| 2024/05/17 | 1,749 | 1,785 | 1,742 | 1,760 | +2 | +0.1% | 157,700 |
| 2024/05/16 | 1,841 | 1,843 | 1,758 | 1,758 | -85 | -4.6% | 145,400 |
| 2024/05/15 | 1,899 | 1,900 | 1,841 | 1,843 | -47 | -2.5% | 107,900 |
| 2024/05/14 | 1,875 | 1,893 | 1,852 | 1,890 | -3 | -0.2% | 94,100 |
| 2024/05/13 | 1,880 | 1,905 | 1,849 | 1,893 | -14 | -0.7% | 144,000 |
| 2024/05/10 | 1,917 | 1,927 | 1,885 | 1,907 | -19 | -1% | 95,100 |
| 2024/05/09 | 1,956 | 2,117 | 1,822 | 1,926 | -24 | -1.2% | 502,700 |
| 2024/05/08 | 1,948 | 1,978 | 1,946 | 1,950 | +2 | +0.1% | 98,000 |
| 2024/05/07 | 1,906 | 1,953 | 1,896 | 1,948 | +42 | +2.2% | 86,800 |
| 2024/05/02 | 1,881 | 1,913 | 1,881 | 1,906 | +9 | +0.5% | 27,900 |
| 2024/05/01 | 1,897 | 1,909 | 1,879 | 1,897 | -27 | -1.4% | 48,300 |
| 2024/04/30 | 1,850 | 1,924 | 1,850 | 1,924 | +75 | +4.1% | 139,100 |
| 2024/04/26 | 1,834 | 1,849 | 1,796 | 1,849 | +33 | +1.8% | 177,700 |
| 2024/04/25 | 1,830 | 1,833 | 1,812 | 1,816 | -16 | -0.9% | 47,800 |
| 2024/04/24 | 1,831 | 1,838 | 1,805 | 1,832 | +1 | +0.1% | 80,400 |
201～
250
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
