タクミナの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,850 | 1,873 | 1,850 | 1,870 | ±0 | ±0% | 600 |
| 2024/02/29 | 1,813 | 1,870 | 1,813 | 1,870 | +20 | +1.1% | 3,400 |
| 2024/02/28 | 1,810 | 1,855 | 1,810 | 1,850 | ±0 | ±0% | 4,200 |
| 2024/02/27 | 1,836 | 1,850 | 1,836 | 1,850 | ±0 | ±0% | 2,300 |
| 2024/02/26 | 1,850 | 1,859 | 1,850 | 1,850 | ±0 | ±0% | 900 |
| 2024/02/22 | 1,864 | 1,864 | 1,810 | 1,850 | -14 | -0.8% | 6,300 |
| 2024/02/21 | 1,860 | 1,864 | 1,856 | 1,864 | +9 | +0.5% | 400 |
| 2024/02/20 | 1,855 | 1,855 | 1,855 | 1,855 | ±0 | ±0% | 600 |
| 2024/02/19 | 1,822 | 1,869 | 1,810 | 1,855 | +5 | +0.3% | 2,700 |
| 2024/02/16 | 1,868 | 1,868 | 1,840 | 1,850 | ±0 | ±0% | 17,500 |
| 2024/02/15 | 1,856 | 1,856 | 1,849 | 1,850 | -6 | -0.3% | 600 |
| 2024/02/14 | 1,851 | 1,856 | 1,817 | 1,856 | -6 | -0.3% | 1,800 |
| 2024/02/13 | 1,850 | 1,862 | 1,823 | 1,862 | +12 | +0.6% | 14,600 |
| 2024/02/09 | 1,842 | 1,850 | 1,811 | 1,850 | ±0 | ±0% | 3,100 |
| 2024/02/08 | 1,772 | 1,850 | 1,772 | 1,850 | +78 | +4.4% | 10,400 |
| 2024/02/07 | 1,763 | 1,800 | 1,763 | 1,772 | -49 | -2.7% | 1,600 |
| 2024/02/06 | 1,772 | 1,821 | 1,751 | 1,821 | +48 | +2.7% | 4,500 |
| 2024/02/05 | 1,680 | 1,775 | 1,680 | 1,773 | -39 | -2.2% | 25,500 |
| 2024/02/02 | 1,800 | 1,830 | 1,779 | 1,812 | +32 | +1.8% | 12,200 |
| 2024/02/01 | 1,773 | 1,780 | 1,773 | 1,780 | +16 | +0.9% | 2,500 |
| 2024/01/31 | 1,765 | 1,765 | 1,759 | 1,764 | +1 | +0.1% | 1,700 |
| 2024/01/30 | 1,744 | 1,764 | 1,739 | 1,763 | +26 | +1.5% | 3,100 |
| 2024/01/29 | 1,740 | 1,740 | 1,735 | 1,737 | -4 | -0.2% | 300 |
| 2024/01/26 | 1,723 | 1,741 | 1,713 | 1,741 | +25 | +1.5% | 1,400 |
| 2024/01/25 | 1,740 | 1,740 | 1,703 | 1,716 | -16 | -0.9% | 3,300 |
| 2024/01/24 | 1,717 | 1,734 | 1,717 | 1,732 | +31 | +1.8% | 1,900 |
| 2024/01/23 | 1,734 | 1,734 | 1,701 | 1,701 | -4 | -0.2% | 3,000 |
| 2024/01/22 | 1,690 | 1,705 | 1,681 | 1,705 | +15 | +0.9% | 1,000 |
| 2024/01/19 | 1,691 | 1,695 | 1,690 | 1,690 | +6 | +0.4% | 600 |
| 2024/01/18 | 1,691 | 1,691 | 1,684 | 1,684 | -4 | -0.2% | 1,200 |
| 2024/01/17 | 1,685 | 1,688 | 1,681 | 1,688 | -12 | -0.7% | 2,800 |
| 2024/01/16 | 1,717 | 1,717 | 1,693 | 1,700 | +8 | +0.5% | 600 |
| 2024/01/15 | 1,697 | 1,722 | 1,685 | 1,692 | +3 | +0.2% | 3,400 |
| 2024/01/12 | 1,707 | 1,717 | 1,689 | 1,689 | -35 | -2% | 1,800 |
| 2024/01/11 | 1,705 | 1,726 | 1,702 | 1,724 | +14 | +0.8% | 1,000 |
| 2024/01/10 | 1,687 | 1,728 | 1,687 | 1,710 | +1 | +0.1% | 1,600 |
| 2024/01/09 | 1,716 | 1,720 | 1,709 | 1,709 | -10 | -0.6% | 800 |
| 2024/01/05 | 1,700 | 1,719 | 1,680 | 1,719 | -4 | -0.2% | 1,600 |
| 2024/01/04 | 1,712 | 1,748 | 1,711 | 1,723 | -14 | -0.8% | 2,600 |
| 2023/12/29 | 1,737 | 1,745 | 1,697 | 1,737 | ±0 | ±0% | 600 |
| 2023/12/28 | 1,720 | 1,737 | 1,720 | 1,737 | +17 | +1% | 300 |
| 2023/12/27 | 1,715 | 1,738 | 1,715 | 1,720 | +5 | +0.3% | 600 |
| 2023/12/26 | 1,720 | 1,720 | 1,700 | 1,715 | -5 | -0.3% | 400 |
| 2023/12/25 | 1,727 | 1,729 | 1,720 | 1,720 | +20 | +1.2% | 1,200 |
| 2023/12/22 | 1,722 | 1,722 | 1,700 | 1,700 | +25 | +1.5% | 200 |
| 2023/12/21 | 1,748 | 1,748 | 1,675 | 1,675 | -80 | -4.6% | 2,300 |
| 2023/12/20 | 1,749 | 1,755 | 1,749 | 1,755 | +9 | +0.5% | 900 |
| 2023/12/19 | 1,756 | 1,756 | 1,746 | 1,746 | ±0 | ±0% | 200 |
| 2023/12/18 | 1,738 | 1,746 | 1,729 | 1,746 | +27 | +1.6% | 300 |
| 2023/12/15 | 1,734 | 1,757 | 1,688 | 1,719 | +19 | +1.1% | 3,800 |
51～
100
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「タクミナ」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 |
|---|---|---|---|---|---|---|---|---|
| タクミナ | 194,000円 | +4.4% | +0.2% | 2.58% | 11.71倍 | 1.41倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
| ＪＵＫＩ | 51,200円 | +19.3% | - | 3.91% | 17.91倍 | 0.49倍 |
|
アパレル向けの工業用ミシン世界１位。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| フロイント | 85,500円 | +2.6% | -14.4% | 2.92% | 18.76倍 | 0.96倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| 東洋機械 | 72,000円 | +7.5% | - | 4.86% | 147.84倍 | 0.82倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
| 冨士ダイス | 74,500円 | +7.9% | +30.4% | 5.37% | 17.83倍 | 0.71倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
市場注目の銘柄
チャート関連のコラム
