タクマの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,976 | 1,995 | 1,963 | 1,976 | +10 | +0.5% | 170,200 |
| 2024/05/09 | 1,959 | 1,978 | 1,957 | 1,966 | -15 | -0.8% | 193,300 |
| 2024/05/08 | 1,952 | 1,984 | 1,947 | 1,981 | +21 | +1.1% | 207,200 |
| 2024/05/07 | 1,973 | 1,976 | 1,948 | 1,960 | -13 | -0.7% | 118,200 |
| 2024/05/02 | 1,958 | 1,973 | 1,944 | 1,973 | +14 | +0.7% | 130,700 |
| 2024/05/01 | 1,962 | 1,989 | 1,952 | 1,959 | -19 | -1% | 167,300 |
| 2024/04/30 | 1,969 | 1,990 | 1,944 | 1,978 | +38 | +2% | 307,600 |
| 2024/04/26 | 1,914 | 1,945 | 1,902 | 1,940 | +25 | +1.3% | 220,300 |
| 2024/04/25 | 1,935 | 1,962 | 1,912 | 1,915 | -24 | -1.2% | 241,500 |
| 2024/04/24 | 1,930 | 1,958 | 1,930 | 1,939 | +13 | +0.7% | 164,200 |
| 2024/04/23 | 1,944 | 1,998 | 1,905 | 1,926 | +8 | +0.4% | 260,200 |
| 2024/04/22 | 1,932 | 1,952 | 1,917 | 1,918 | +16 | +0.8% | 124,200 |
| 2024/04/19 | 1,914 | 1,946 | 1,871 | 1,902 | -12 | -0.6% | 252,000 |
| 2024/04/18 | 1,899 | 1,927 | 1,889 | 1,914 | +21 | +1.1% | 197,500 |
| 2024/04/17 | 1,911 | 1,921 | 1,870 | 1,893 | -19 | -1% | 243,200 |
| 2024/04/16 | 1,938 | 1,956 | 1,891 | 1,912 | -52 | -2.6% | 199,900 |
| 2024/04/15 | 1,925 | 1,970 | 1,917 | 1,964 | +3 | +0.2% | 213,700 |
| 2024/04/12 | 1,951 | 1,969 | 1,939 | 1,961 | +24 | +1.2% | 144,900 |
| 2024/04/11 | 1,886 | 1,937 | 1,882 | 1,937 | +32 | +1.7% | 125,600 |
| 2024/04/10 | 1,910 | 1,915 | 1,892 | 1,905 | +2 | +0.1% | 106,800 |
| 2024/04/09 | 1,886 | 1,910 | 1,875 | 1,903 | +10 | +0.5% | 96,900 |
| 2024/04/08 | 1,892 | 1,896 | 1,855 | 1,893 | +38 | +2% | 200,200 |
| 2024/04/05 | 1,844 | 1,857 | 1,823 | 1,855 | -25 | -1.3% | 144,100 |
| 2024/04/04 | 1,879 | 1,887 | 1,860 | 1,880 | +14 | +0.8% | 148,000 |
| 2024/04/03 | 1,855 | 1,879 | 1,850 | 1,866 | -9 | -0.5% | 194,400 |
| 2024/04/02 | 1,902 | 1,902 | 1,863 | 1,875 | -12 | -0.6% | 164,800 |
| 2024/04/01 | 1,920 | 1,920 | 1,877 | 1,887 | -17 | -0.9% | 174,500 |
| 2024/03/29 | 1,869 | 1,916 | 1,869 | 1,904 | +31 | +1.7% | 170,600 |
| 2024/03/28 | 1,891 | 1,905 | 1,862 | 1,873 | -52 | -2.7% | 131,800 |
| 2024/03/27 | 1,910 | 1,940 | 1,900 | 1,925 | +35 | +1.9% | 281,900 |
| 2024/03/26 | 1,891 | 1,901 | 1,882 | 1,890 | -19 | -1% | 153,300 |
| 2024/03/25 | 1,921 | 1,926 | 1,901 | 1,909 | -1 | -0.1% | 263,600 |
| 2024/03/22 | 1,928 | 1,935 | 1,899 | 1,910 | ±0 | ±0% | 187,000 |
| 2024/03/21 | 1,923 | 1,924 | 1,893 | 1,910 | -5 | -0.3% | 252,100 |
| 2024/03/19 | 1,960 | 1,962 | 1,905 | 1,915 | -30 | -1.5% | 178,200 |
| 2024/03/18 | 1,945 | 1,965 | 1,921 | 1,945 | +14 | +0.7% | 145,200 |
| 2024/03/15 | 1,901 | 1,934 | 1,895 | 1,931 | +33 | +1.7% | 352,600 |
| 2024/03/14 | 1,895 | 1,903 | 1,874 | 1,898 | +23 | +1.2% | 213,100 |
| 2024/03/13 | 1,894 | 1,907 | 1,854 | 1,875 | -8 | -0.4% | 225,300 |
| 2024/03/12 | 1,840 | 1,885 | 1,833 | 1,883 | +27 | +1.5% | 213,000 |
| 2024/03/11 | 1,852 | 1,879 | 1,837 | 1,856 | -23 | -1.2% | 157,700 |
| 2024/03/08 | 1,843 | 1,899 | 1,841 | 1,879 | +4 | +0.2% | 307,300 |
| 2024/03/07 | 1,892 | 1,897 | 1,869 | 1,875 | ±0 | ±0% | 294,200 |
| 2024/03/06 | 1,863 | 1,894 | 1,847 | 1,875 | -4 | -0.2% | 358,100 |
| 2024/03/05 | 1,872 | 1,895 | 1,843 | 1,879 | -43 | -2.2% | 377,700 |
| 2024/03/04 | 1,956 | 1,970 | 1,921 | 1,922 | -16 | -0.8% | 308,400 |
| 2024/03/01 | 1,927 | 1,948 | 1,911 | 1,938 | -7 | -0.4% | 278,500 |
| 2024/02/29 | 1,923 | 1,954 | 1,913 | 1,945 | +37 | +1.9% | 566,300 |
| 2024/02/28 | 1,900 | 1,954 | 1,880 | 1,908 | +16 | +0.8% | 230,000 |
| 2024/02/27 | 1,855 | 1,895 | 1,851 | 1,892 | +32 | +1.7% | 266,500 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「タクマ」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 |
|---|---|---|---|---|---|---|---|---|
| タクマ | 197,600円 | +4.5% | -25.1% | 2.43% | 18.82倍 | 1.53倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| グローリー | 288,800円 | +42.7% | - | 3.46% | 5.78倍 | 0.81倍 |
|
銀行・小売業等向け貨幣処理・決済機器で国内シェア５割強。新事業に顔認証やロボットＳＩ |
| タダノ | 127,400円 | +12.4% | +3.9% | 1.81% | 17.02倍 | 0.89倍 |
|
移動式の建設用クレーンで世界最大手級。海外では石油プラント向けに強み。高所作業車も大手 |
| ＮＴＮ | 30,800円 | +7.2% | +45.3% | 3.25% | 18.17倍 | 0.66倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| 日ピラー | 645,000円 | +17.0% | +0.5% | 2.31% | 15.03倍 | 2.36倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
市場注目の銘柄
チャート関連のコラム
