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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 1,675 | 1,720 | 1,675 | 1,700 | +20 | +1.2% | 2,200 |
| 2023/12/13 | 1,690 | 1,690 | 1,651 | 1,680 | -9 | -0.5% | 700 |
| 2023/12/12 | 1,747 | 1,747 | 1,621 | 1,689 | -19 | -1.1% | 1,000 |
| 2023/12/11 | 1,758 | 1,758 | 1,708 | 1,708 | +8 | +0.5% | 1,600 |
| 2023/12/08 | 1,716 | 1,716 | 1,650 | 1,700 | -37 | -2.1% | 1,000 |
| 2023/12/07 | 1,775 | 1,775 | 1,736 | 1,737 | -38 | -2.1% | 900 |
| 2023/12/06 | 1,776 | 1,780 | 1,775 | 1,775 | -19 | -1.1% | 400 |
| 2023/12/05 | 1,800 | 1,800 | 1,748 | 1,794 | -6 | -0.3% | 2,100 |
| 2023/12/04 | 1,799 | 1,880 | 1,772 | 1,800 | +12 | +0.7% | 23,400 |
| 2023/12/01 | 1,697 | 1,788 | 1,690 | 1,788 | +94 | +5.5% | 12,100 |
| 2023/11/30 | 1,686 | 1,694 | 1,678 | 1,694 | +8 | +0.5% | 1,800 |
| 2023/11/29 | 1,687 | 1,688 | 1,685 | 1,686 | -1 | -0.1% | 700 |
| 2023/11/28 | 1,679 | 1,694 | 1,679 | 1,687 | +9 | +0.5% | 1,100 |
| 2023/11/27 | 1,669 | 1,679 | 1,669 | 1,678 | -2 | -0.1% | 700 |
| 2023/11/24 | 1,679 | 1,680 | 1,670 | 1,680 | +10 | +0.6% | 2,300 |
| 2023/11/22 | 1,679 | 1,679 | 1,670 | 1,670 | -2 | -0.1% | 600 |
| 2023/11/21 | 1,689 | 1,689 | 1,665 | 1,672 | -6 | -0.4% | 1,600 |
| 2023/11/20 | 1,677 | 1,679 | 1,676 | 1,678 | +1 | +0.1% | 1,500 |
| 2023/11/17 | 1,659 | 1,677 | 1,658 | 1,677 | +24 | +1.5% | 2,100 |
| 2023/11/16 | 1,643 | 1,654 | 1,643 | 1,653 | +10 | +0.6% | 800 |
| 2023/11/15 | 1,659 | 1,659 | 1,639 | 1,643 | +5 | +0.3% | 700 |
| 2023/11/14 | 1,642 | 1,655 | 1,638 | 1,638 | +7 | +0.4% | 2,300 |
| 2023/11/13 | 1,648 | 1,648 | 1,626 | 1,631 | -17 | -1% | 600 |
| 2023/11/10 | 1,639 | 1,648 | 1,635 | 1,648 | +12 | +0.7% | 2,600 |
| 2023/11/09 | 1,637 | 1,637 | 1,636 | 1,636 | +19 | +1.2% | 400 |
| 2023/11/08 | 1,626 | 1,626 | 1,617 | 1,617 | -4 | -0.2% | 500 |
| 2023/11/07 | 1,630 | 1,630 | 1,621 | 1,621 | -9 | -0.6% | 200 |
| 2023/11/06 | 1,639 | 1,639 | 1,619 | 1,630 | +11 | +0.7% | 2,900 |
| 2023/11/02 | 1,619 | 1,635 | 1,619 | 1,619 | ±0 | ±0% | 1,400 |
| 2023/11/01 | 1,616 | 1,625 | 1,616 | 1,619 | +3 | +0.2% | 800 |
| 2023/10/31 | 1,646 | 1,646 | 1,616 | 1,616 | -19 | -1.2% | 200 |
| 2023/10/30 | 1,641 | 1,641 | 1,602 | 1,635 | -5 | -0.3% | 1,800 |
| 2023/10/27 | 1,656 | 1,656 | 1,636 | 1,640 | -1 | -0.1% | 900 |
| 2023/10/26 | 1,638 | 1,645 | 1,638 | 1,641 | -9 | -0.5% | 300 |
| 2023/10/25 | 1,665 | 1,665 | 1,650 | 1,650 | -15 | -0.9% | 1,600 |
| 2023/10/24 | 1,647 | 1,670 | 1,647 | 1,665 | +18 | +1.1% | 900 |
| 2023/10/23 | 1,677 | 1,685 | 1,647 | 1,647 | +1 | +0.1% | 3,700 |
| 2023/10/20 | 1,679 | 1,680 | 1,640 | 1,646 | -24 | -1.4% | 3,600 |
| 2023/10/19 | 1,650 | 1,670 | 1,636 | 1,670 | +36 | +2.2% | 9,100 |
| 2023/10/18 | 1,635 | 1,635 | 1,616 | 1,634 | -1 | -0.1% | 700 |
| 2023/10/17 | 1,628 | 1,635 | 1,628 | 1,635 | +11 | +0.7% | 200 |
| 2023/10/16 | 1,611 | 1,626 | 1,611 | 1,624 | -4 | -0.2% | 600 |
| 2023/10/13 | 1,618 | 1,628 | 1,618 | 1,628 | ±0 | ±0% | 700 |
| 2023/10/12 | 1,633 | 1,633 | 1,625 | 1,628 | -3 | -0.2% | 1,100 |
| 2023/10/11 | 1,654 | 1,654 | 1,631 | 1,631 | -18 | -1.1% | 1,300 |
| 2023/10/10 | 1,639 | 1,656 | 1,628 | 1,649 | +13 | +0.8% | 3,500 |
| 2023/10/06 | 1,621 | 1,636 | 1,600 | 1,636 | +5 | +0.3% | 1,300 |
| 2023/10/05 | 1,636 | 1,636 | 1,631 | 1,631 | +17 | +1.1% | 200 |
| 2023/10/04 | 1,620 | 1,620 | 1,601 | 1,614 | -9 | -0.6% | 900 |
| 2023/10/03 | 1,639 | 1,639 | 1,617 | 1,623 | -11 | -0.7% | 1,600 |
101～
150
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 | 51,400円 | +19.3% | - | 3.89% | 17.98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 | 86,100円 | +2.6% | -14.4% | 2.90% | 18.89倍 | 0.97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 | 74,800円 | +7.9% | +30.4% | 5.35% | 17.90倍 | 0.72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
