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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,872 | 1,886 | 1,852 | 1,875 | -6 | -0.3% | 90,500 |
| 2024/02/07 | 1,840 | 1,881 | 1,835 | 1,881 | +33 | +1.8% | 66,500 |
| 2024/02/06 | 1,850 | 1,860 | 1,831 | 1,848 | -26 | -1.4% | 114,600 |
| 2024/02/05 | 1,900 | 1,930 | 1,874 | 1,874 | -62 | -3.2% | 224,700 |
| 2024/02/02 | 1,905 | 1,975 | 1,888 | 1,936 | +30 | +1.6% | 352,200 |
| 2024/02/01 | 1,751 | 1,921 | 1,700 | 1,906 | +138 | +7.8% | 632,800 |
| 2024/01/31 | 1,746 | 1,775 | 1,745 | 1,768 | +21 | +1.2% | 68,400 |
| 2024/01/30 | 1,768 | 1,768 | 1,743 | 1,747 | -14 | -0.8% | 53,400 |
| 2024/01/29 | 1,738 | 1,767 | 1,733 | 1,761 | +19 | +1.1% | 55,500 |
| 2024/01/26 | 1,758 | 1,763 | 1,742 | 1,742 | -12 | -0.7% | 63,200 |
| 2024/01/25 | 1,738 | 1,757 | 1,731 | 1,754 | +16 | +0.9% | 58,300 |
| 2024/01/24 | 1,752 | 1,760 | 1,729 | 1,738 | -15 | -0.9% | 90,300 |
| 2024/01/23 | 1,748 | 1,762 | 1,740 | 1,753 | +9 | +0.5% | 66,600 |
| 2024/01/22 | 1,705 | 1,744 | 1,705 | 1,744 | +35 | +2% | 79,900 |
| 2024/01/19 | 1,694 | 1,709 | 1,688 | 1,709 | +19 | +1.1% | 67,400 |
| 2024/01/18 | 1,690 | 1,708 | 1,690 | 1,690 | +2 | +0.1% | 43,600 |
| 2024/01/17 | 1,722 | 1,726 | 1,687 | 1,688 | -27 | -1.6% | 134,900 |
| 2024/01/16 | 1,745 | 1,745 | 1,709 | 1,715 | -32 | -1.8% | 80,600 |
| 2024/01/15 | 1,699 | 1,747 | 1,692 | 1,747 | +62 | +3.7% | 124,500 |
| 2024/01/12 | 1,717 | 1,721 | 1,682 | 1,685 | -23 | -1.3% | 70,300 |
| 2024/01/11 | 1,720 | 1,729 | 1,702 | 1,708 | +6 | +0.4% | 92,300 |
| 2024/01/10 | 1,698 | 1,717 | 1,693 | 1,702 | +10 | +0.6% | 109,100 |
| 2024/01/09 | 1,703 | 1,703 | 1,678 | 1,692 | ±0 | ±0% | 109,100 |
| 2024/01/05 | 1,673 | 1,692 | 1,668 | 1,692 | +19 | +1.1% | 115,000 |
| 2024/01/04 | 1,632 | 1,673 | 1,616 | 1,673 | +41 | +2.5% | 88,800 |
| 2023/12/29 | 1,633 | 1,647 | 1,620 | 1,632 | -8 | -0.5% | 94,100 |
| 2023/12/28 | 1,634 | 1,649 | 1,634 | 1,640 | -5 | -0.3% | 73,300 |
| 2023/12/27 | 1,637 | 1,653 | 1,635 | 1,645 | +7 | +0.4% | 123,500 |
| 2023/12/26 | 1,644 | 1,652 | 1,631 | 1,638 | -1 | -0.1% | 103,200 |
| 2023/12/25 | 1,679 | 1,679 | 1,639 | 1,639 | -18 | -1.1% | 77,400 |
| 2023/12/22 | 1,657 | 1,672 | 1,654 | 1,657 | ±0 | ±0% | 85,800 |
| 2023/12/21 | 1,660 | 1,665 | 1,644 | 1,657 | -9 | -0.5% | 121,500 |
| 2023/12/20 | 1,666 | 1,679 | 1,657 | 1,666 | -23 | -1.4% | 151,200 |
| 2023/12/19 | 1,705 | 1,713 | 1,688 | 1,689 | -12 | -0.7% | 117,900 |
| 2023/12/18 | 1,695 | 1,710 | 1,663 | 1,701 | -33 | -1.9% | 161,500 |
| 2023/12/15 | 1,765 | 1,773 | 1,731 | 1,734 | -31 | -1.8% | 165,200 |
| 2023/12/14 | 1,770 | 1,772 | 1,747 | 1,765 | -17 | -1% | 118,500 |
| 2023/12/13 | 1,779 | 1,791 | 1,773 | 1,782 | +5 | +0.3% | 75,400 |
| 2023/12/12 | 1,808 | 1,808 | 1,776 | 1,777 | -18 | -1% | 90,700 |
| 2023/12/11 | 1,769 | 1,801 | 1,760 | 1,795 | +39 | +2.2% | 87,400 |
| 2023/12/08 | 1,767 | 1,798 | 1,726 | 1,756 | -51 | -2.8% | 165,200 |
| 2023/12/07 | 1,798 | 1,808 | 1,789 | 1,807 | -11 | -0.6% | 74,700 |
| 2023/12/06 | 1,789 | 1,825 | 1,780 | 1,818 | +37 | +2.1% | 108,200 |
| 2023/12/05 | 1,780 | 1,799 | 1,776 | 1,781 | +1 | +0.1% | 89,300 |
| 2023/12/04 | 1,770 | 1,781 | 1,746 | 1,780 | -6 | -0.3% | 99,000 |
| 2023/12/01 | 1,772 | 1,789 | 1,765 | 1,786 | +9 | +0.5% | 77,800 |
| 2023/11/30 | 1,754 | 1,779 | 1,740 | 1,777 | +35 | +2% | 158,700 |
| 2023/11/29 | 1,761 | 1,770 | 1,733 | 1,742 | -24 | -1.4% | 56,700 |
| 2023/11/28 | 1,749 | 1,768 | 1,746 | 1,766 | +26 | +1.5% | 53,100 |
| 2023/11/27 | 1,765 | 1,769 | 1,740 | 1,740 | -19 | -1.1% | 45,100 |
301～
350
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
