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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 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 |
251～
300
件表示中 / 3766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 | 265,500円 | +1.5% | +9.3% | 3.77% | 13.50倍 | 0.89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 |
| ＭＴＧ | 480,000円 | +33.6% | +161.2% | 0.38% | 28.99倍 | 3.97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 |
| パイロット | 460,500円 | +5.4% | -5.5% | 2.61% | 12.06倍 | 1.22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 | 294,000円 | +1.7% | +7.5% | 2.41% | 9.06倍 | 1.07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 |
| パラベッド | 265,800円 | +4.1% | +10.5% | 4.70% | 14.91倍 | 1.09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
