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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,292 | 1,313 | 1,283 | 1,303 | +29 | +2.3% | 236,400 |
| 2022/11/17 | 1,260 | 1,280 | 1,257 | 1,274 | +18 | +1.4% | 156,800 |
| 2022/11/16 | 1,240 | 1,259 | 1,232 | 1,256 | +8 | +0.6% | 168,100 |
| 2022/11/15 | 1,285 | 1,285 | 1,245 | 1,248 | +7 | +0.6% | 235,400 |
| 2022/11/14 | 1,260 | 1,260 | 1,238 | 1,241 | -21 | -1.7% | 347,300 |
| 2022/11/11 | 1,250 | 1,275 | 1,250 | 1,262 | +31 | +2.5% | 505,100 |
| 2022/11/10 | 1,235 | 1,286 | 1,220 | 1,231 | +7 | +0.6% | 724,200 |
| 2022/11/09 | 1,224 | 1,227 | 1,211 | 1,224 | -10 | -0.8% | 310,100 |
| 2022/11/08 | 1,228 | 1,246 | 1,227 | 1,234 | +10 | +0.8% | 181,700 |
| 2022/11/07 | 1,235 | 1,239 | 1,223 | 1,224 | +11 | +0.9% | 85,000 |
| 2022/11/04 | 1,216 | 1,229 | 1,208 | 1,213 | -16 | -1.3% | 145,900 |
| 2022/11/02 | 1,221 | 1,236 | 1,221 | 1,229 | +4 | +0.3% | 176,200 |
| 2022/11/01 | 1,244 | 1,245 | 1,224 | 1,225 | -11 | -0.9% | 72,200 |
| 2022/10/31 | 1,231 | 1,247 | 1,226 | 1,236 | +22 | +1.8% | 137,700 |
| 2022/10/28 | 1,211 | 1,225 | 1,207 | 1,214 | -15 | -1.2% | 288,100 |
| 2022/10/27 | 1,241 | 1,241 | 1,225 | 1,229 | -20 | -1.6% | 118,200 |
| 2022/10/26 | 1,246 | 1,251 | 1,239 | 1,249 | +8 | +0.6% | 75,400 |
| 2022/10/25 | 1,244 | 1,246 | 1,234 | 1,241 | +10 | +0.8% | 81,600 |
| 2022/10/24 | 1,249 | 1,249 | 1,231 | 1,231 | +3 | +0.2% | 91,700 |
| 2022/10/21 | 1,237 | 1,239 | 1,226 | 1,228 | -10 | -0.8% | 84,600 |
| 2022/10/20 | 1,242 | 1,246 | 1,232 | 1,238 | -21 | -1.7% | 85,000 |
| 2022/10/19 | 1,244 | 1,261 | 1,238 | 1,259 | +11 | +0.9% | 98,600 |
| 2022/10/18 | 1,248 | 1,256 | 1,243 | 1,248 | +19 | +1.5% | 171,900 |
| 2022/10/17 | 1,230 | 1,237 | 1,220 | 1,229 | -10 | -0.8% | 119,700 |
| 2022/10/14 | 1,229 | 1,244 | 1,216 | 1,239 | +40 | +3.3% | 200,900 |
| 2022/10/13 | 1,212 | 1,221 | 1,197 | 1,199 | -25 | -2% | 189,800 |
| 2022/10/12 | 1,257 | 1,257 | 1,221 | 1,224 | -32 | -2.5% | 252,600 |
| 2022/10/11 | 1,280 | 1,280 | 1,249 | 1,256 | -32 | -2.5% | 183,000 |
| 2022/10/07 | 1,290 | 1,298 | 1,280 | 1,288 | -19 | -1.5% | 199,600 |
| 2022/10/06 | 1,307 | 1,315 | 1,301 | 1,307 | +7 | +0.5% | 184,200 |
| 2022/10/05 | 1,303 | 1,307 | 1,294 | 1,300 | +8 | +0.6% | 255,200 |
| 2022/10/04 | 1,278 | 1,292 | 1,276 | 1,292 | +47 | +3.8% | 150,800 |
| 2022/10/03 | 1,237 | 1,252 | 1,233 | 1,245 | +5 | +0.4% | 145,900 |
| 2022/09/30 | 1,242 | 1,257 | 1,237 | 1,240 | -20 | -1.6% | 186,500 |
| 2022/09/29 | 1,264 | 1,267 | 1,244 | 1,260 | +5 | +0.4% | 181,300 |
| 2022/09/28 | 1,256 | 1,264 | 1,230 | 1,255 | +1 | +0.1% | 207,100 |
| 2022/09/27 | 1,272 | 1,274 | 1,253 | 1,254 | +5 | +0.4% | 180,100 |
| 2022/09/26 | 1,285 | 1,285 | 1,243 | 1,249 | -46 | -3.6% | 220,900 |
| 2022/09/22 | 1,290 | 1,296 | 1,283 | 1,295 | -6 | -0.5% | 94,000 |
| 2022/09/21 | 1,290 | 1,307 | 1,290 | 1,301 | +1 | +0.1% | 117,700 |
| 2022/09/20 | 1,305 | 1,318 | 1,296 | 1,300 | -6 | -0.5% | 146,100 |
| 2022/09/16 | 1,290 | 1,309 | 1,290 | 1,306 | +6 | +0.5% | 145,600 |
| 2022/09/15 | 1,311 | 1,311 | 1,292 | 1,300 | -11 | -0.8% | 114,900 |
| 2022/09/14 | 1,311 | 1,320 | 1,298 | 1,311 | -27 | -2% | 181,800 |
| 2022/09/13 | 1,345 | 1,353 | 1,332 | 1,338 | -19 | -1.4% | 128,500 |
| 2022/09/12 | 1,350 | 1,357 | 1,338 | 1,357 | +22 | +1.6% | 129,600 |
| 2022/09/09 | 1,319 | 1,340 | 1,319 | 1,335 | -14 | -1% | 283,200 |
| 2022/09/08 | 1,337 | 1,350 | 1,328 | 1,349 | +30 | +2.3% | 193,300 |
| 2022/09/07 | 1,338 | 1,338 | 1,304 | 1,319 | -20 | -1.5% | 136,600 |
| 2022/09/06 | 1,349 | 1,349 | 1,331 | 1,339 | -7 | -0.5% | 143,700 |
601～
650
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 | 183,400円 | +0.6% | +25.4% | 3.60% | 13.72倍 | 1.28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 |
| ＯＳＧ | 166,700円 | +2.9% | +11.0% | 3.60% | 9.70倍 | 0.84倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| カナデビア | 92,600円 | +6.1% | -14.2% | 2.48% | 8.65倍 | 0.97倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| グローリー | 250,500円 | -0.7% | -49.4% | 4.31% | 10.73倍 | 0.64倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
| ＣＫＤ | 209,000円 | +16.4% | +41.8% | 3.78% | 11.26倍 | 1.06倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
市場注目の銘柄
チャート関連のコラム
