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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,249 | 1,249 | 1,226 | 1,244 | +22 | +1.8% | 123,000 |
| 2022/12/23 | 1,220 | 1,227 | 1,214 | 1,222 | -13 | -1.1% | 84,700 |
| 2022/12/22 | 1,242 | 1,244 | 1,225 | 1,235 | +3 | +0.2% | 104,900 |
| 2022/12/21 | 1,237 | 1,246 | 1,223 | 1,232 | -12 | -1% | 184,500 |
| 2022/12/20 | 1,268 | 1,268 | 1,232 | 1,244 | -19 | -1.5% | 208,000 |
| 2022/12/19 | 1,250 | 1,266 | 1,248 | 1,263 | +5 | +0.4% | 82,800 |
| 2022/12/16 | 1,270 | 1,270 | 1,254 | 1,258 | -21 | -1.6% | 122,600 |
| 2022/12/15 | 1,284 | 1,291 | 1,278 | 1,279 | -18 | -1.4% | 89,500 |
| 2022/12/14 | 1,298 | 1,307 | 1,295 | 1,297 | +4 | +0.3% | 105,600 |
| 2022/12/13 | 1,290 | 1,303 | 1,283 | 1,293 | +18 | +1.4% | 178,100 |
| 2022/12/12 | 1,272 | 1,280 | 1,267 | 1,275 | +8 | +0.6% | 129,600 |
| 2022/12/09 | 1,248 | 1,269 | 1,248 | 1,267 | +13 | +1% | 190,200 |
| 2022/12/08 | 1,263 | 1,263 | 1,244 | 1,254 | -5 | -0.4% | 133,800 |
| 2022/12/07 | 1,245 | 1,267 | 1,244 | 1,259 | +14 | +1.1% | 170,500 |
| 2022/12/06 | 1,238 | 1,247 | 1,228 | 1,245 | +4 | +0.3% | 194,400 |
| 2022/12/05 | 1,244 | 1,251 | 1,230 | 1,241 | -1 | -0.1% | 193,300 |
| 2022/12/02 | 1,260 | 1,260 | 1,236 | 1,242 | -28 | -2.2% | 171,000 |
| 2022/12/01 | 1,290 | 1,290 | 1,269 | 1,270 | -6 | -0.5% | 153,900 |
| 2022/11/30 | 1,274 | 1,285 | 1,272 | 1,276 | +2 | +0.2% | 242,400 |
| 2022/11/29 | 1,275 | 1,288 | 1,266 | 1,274 | -26 | -2% | 183,500 |
| 2022/11/28 | 1,319 | 1,321 | 1,300 | 1,300 | -12 | -0.9% | 128,100 |
| 2022/11/25 | 1,321 | 1,325 | 1,312 | 1,312 | -2 | -0.2% | 161,400 |
| 2022/11/24 | 1,313 | 1,319 | 1,302 | 1,314 | +15 | +1.2% | 142,600 |
| 2022/11/22 | 1,301 | 1,315 | 1,296 | 1,299 | +10 | +0.8% | 137,900 |
| 2022/11/21 | 1,302 | 1,303 | 1,287 | 1,289 | -14 | -1.1% | 109,000 |
| 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 |
651～
700
件表示中 / 3767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 | 223,300円 | +9.2% | +6.4% | 3.54% | 14.31倍 | 1.54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 | 370,200円 | -7.9% | -31.4% | 3.03% | 20.93倍 | 0.89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 |
| ＯＳＧ | 202,400円 | +2.9% | +11.0% | 4.35% | 11.47倍 | 1.02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 |
| ＮＴＮ | 31,700円 | -4.3% | +5.0% | 3.47% | - | 0.72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 |
| ＣＫＤ | 245,100円 | +0.2% | -0.9% | 3.26% | 12.50倍 | 1.20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
