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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,318 | 1,331 | 1,295 | 1,303 | -15 | -1.1% | 190,400 |
| 2022/06/22 | 1,334 | 1,334 | 1,313 | 1,318 | -9 | -0.7% | 171,500 |
| 2022/06/21 | 1,340 | 1,345 | 1,325 | 1,327 | +1 | +0.1% | 164,100 |
| 2022/06/20 | 1,349 | 1,355 | 1,318 | 1,326 | -27 | -2% | 266,700 |
| 2022/06/17 | 1,321 | 1,360 | 1,311 | 1,353 | +2 | +0.1% | 337,100 |
| 2022/06/16 | 1,376 | 1,376 | 1,344 | 1,351 | -15 | -1.1% | 205,900 |
| 2022/06/15 | 1,357 | 1,386 | 1,357 | 1,366 | -4 | -0.3% | 304,800 |
| 2022/06/14 | 1,379 | 1,384 | 1,354 | 1,370 | -17 | -1.2% | 286,500 |
| 2022/06/13 | 1,390 | 1,406 | 1,381 | 1,387 | -33 | -2.3% | 158,500 |
| 2022/06/10 | 1,438 | 1,441 | 1,417 | 1,420 | -28 | -1.9% | 253,700 |
| 2022/06/09 | 1,474 | 1,474 | 1,446 | 1,448 | -38 | -2.6% | 211,400 |
| 2022/06/08 | 1,486 | 1,499 | 1,475 | 1,486 | +18 | +1.2% | 187,700 |
| 2022/06/07 | 1,474 | 1,480 | 1,461 | 1,468 | -12 | -0.8% | 228,800 |
| 2022/06/06 | 1,466 | 1,487 | 1,459 | 1,480 | +26 | +1.8% | 208,000 |
| 2022/06/03 | 1,484 | 1,494 | 1,451 | 1,454 | -15 | -1% | 206,600 |
| 2022/06/02 | 1,474 | 1,483 | 1,461 | 1,469 | +3 | +0.2% | 156,600 |
| 2022/06/01 | 1,426 | 1,466 | 1,426 | 1,466 | +40 | +2.8% | 203,200 |
| 2022/05/31 | 1,450 | 1,469 | 1,416 | 1,426 | -15 | -1% | 489,000 |
| 2022/05/30 | 1,426 | 1,458 | 1,421 | 1,441 | +43 | +3.1% | 568,800 |
| 2022/05/27 | 1,444 | 1,447 | 1,381 | 1,398 | -23 | -1.6% | 399,100 |
| 2022/05/26 | 1,404 | 1,442 | 1,404 | 1,421 | +17 | +1.2% | 305,000 |
| 2022/05/25 | 1,403 | 1,441 | 1,399 | 1,404 | +20 | +1.4% | 416,000 |
| 2022/05/24 | 1,414 | 1,422 | 1,376 | 1,384 | -40 | -2.8% | 260,800 |
| 2022/05/23 | 1,420 | 1,439 | 1,417 | 1,424 | +19 | +1.4% | 246,300 |
| 2022/05/20 | 1,400 | 1,423 | 1,383 | 1,405 | -4 | -0.3% | 427,800 |
| 2022/05/19 | 1,396 | 1,418 | 1,382 | 1,409 | -16 | -1.1% | 224,500 |
| 2022/05/18 | 1,457 | 1,460 | 1,413 | 1,425 | -18 | -1.2% | 202,600 |
| 2022/05/17 | 1,444 | 1,484 | 1,421 | 1,443 | -31 | -2.1% | 355,900 |
| 2022/05/16 | 1,533 | 1,568 | 1,472 | 1,474 | -49 | -3.2% | 261,900 |
| 2022/05/13 | 1,430 | 1,549 | 1,428 | 1,523 | +93 | +6.5% | 401,500 |
| 2022/05/12 | 1,433 | 1,437 | 1,406 | 1,430 | -3 | -0.2% | 164,800 |
| 2022/05/11 | 1,431 | 1,445 | 1,422 | 1,433 | -21 | -1.4% | 141,300 |
| 2022/05/10 | 1,448 | 1,457 | 1,424 | 1,454 | -1 | -0.1% | 131,000 |
| 2022/05/09 | 1,446 | 1,465 | 1,446 | 1,455 | -4 | -0.3% | 172,200 |
| 2022/05/06 | 1,456 | 1,476 | 1,447 | 1,459 | +3 | +0.2% | 131,400 |
| 2022/05/02 | 1,454 | 1,466 | 1,436 | 1,456 | -1 | -0.1% | 158,600 |
| 2022/04/28 | 1,389 | 1,460 | 1,389 | 1,457 | +63 | +4.5% | 155,300 |
| 2022/04/27 | 1,382 | 1,396 | 1,380 | 1,394 | -6 | -0.4% | 437,100 |
| 2022/04/26 | 1,385 | 1,413 | 1,385 | 1,400 | +12 | +0.9% | 156,300 |
| 2022/04/25 | 1,394 | 1,400 | 1,383 | 1,388 | -1 | -0.1% | 154,600 |
| 2022/04/22 | 1,371 | 1,393 | 1,371 | 1,389 | +2 | +0.1% | 125,200 |
| 2022/04/21 | 1,369 | 1,390 | 1,367 | 1,387 | +15 | +1.1% | 138,100 |
| 2022/04/20 | 1,400 | 1,405 | 1,372 | 1,372 | -10 | -0.7% | 119,900 |
| 2022/04/19 | 1,381 | 1,387 | 1,367 | 1,382 | +8 | +0.6% | 104,400 |
| 2022/04/18 | 1,384 | 1,393 | 1,356 | 1,374 | -38 | -2.7% | 141,000 |
| 2022/04/15 | 1,422 | 1,425 | 1,407 | 1,412 | -33 | -2.3% | 93,300 |
| 2022/04/14 | 1,436 | 1,449 | 1,433 | 1,445 | -4 | -0.3% | 111,800 |
| 2022/04/13 | 1,400 | 1,454 | 1,400 | 1,449 | +67 | +4.8% | 257,900 |
| 2022/04/12 | 1,403 | 1,403 | 1,375 | 1,382 | -21 | -1.5% | 142,000 |
| 2022/04/11 | 1,415 | 1,419 | 1,390 | 1,403 | -21 | -1.5% | 112,600 |
701～
750
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
