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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 2022/09/05 | 1,333 | 1,356 | 1,333 | 1,346 | ±0 | ±0% | 86,200 |
| 2022/09/02 | 1,368 | 1,370 | 1,333 | 1,346 | -23 | -1.7% | 127,400 |
| 2022/09/01 | 1,389 | 1,399 | 1,368 | 1,369 | -36 | -2.6% | 141,800 |
| 2022/08/31 | 1,385 | 1,408 | 1,381 | 1,405 | +2 | +0.1% | 317,200 |
| 2022/08/30 | 1,393 | 1,409 | 1,388 | 1,403 | -6 | -0.4% | 181,200 |
| 2022/08/29 | 1,392 | 1,412 | 1,385 | 1,409 | -4 | -0.3% | 257,800 |
| 2022/08/26 | 1,430 | 1,430 | 1,409 | 1,413 | -17 | -1.2% | 100,500 |
| 2022/08/25 | 1,405 | 1,432 | 1,397 | 1,430 | +25 | +1.8% | 172,200 |
| 2022/08/24 | 1,388 | 1,411 | 1,384 | 1,405 | +16 | +1.2% | 190,600 |
| 2022/08/23 | 1,393 | 1,394 | 1,379 | 1,389 | -25 | -1.8% | 150,100 |
| 2022/08/22 | 1,400 | 1,417 | 1,391 | 1,414 | -7 | -0.5% | 109,100 |
| 2022/08/19 | 1,430 | 1,431 | 1,420 | 1,421 | +10 | +0.7% | 102,400 |
| 2022/08/18 | 1,429 | 1,429 | 1,410 | 1,411 | -15 | -1.1% | 90,600 |
| 2022/08/17 | 1,439 | 1,445 | 1,419 | 1,426 | ±0 | ±0% | 166,600 |
| 2022/08/16 | 1,417 | 1,426 | 1,406 | 1,426 | -4 | -0.3% | 117,400 |
| 2022/08/15 | 1,440 | 1,442 | 1,422 | 1,430 | -8 | -0.6% | 102,400 |
| 2022/08/12 | 1,440 | 1,479 | 1,430 | 1,438 | +16 | +1.1% | 275,800 |
| 2022/08/10 | 1,422 | 1,426 | 1,396 | 1,422 | +1 | +0.1% | 132,700 |
| 2022/08/09 | 1,423 | 1,432 | 1,411 | 1,421 | -9 | -0.6% | 113,100 |
| 2022/08/08 | 1,400 | 1,436 | 1,391 | 1,430 | +22 | +1.6% | 221,700 |
| 2022/08/05 | 1,405 | 1,416 | 1,368 | 1,408 | -83 | -5.6% | 553,400 |
| 2022/08/04 | 1,417 | 1,502 | 1,412 | 1,491 | +86 | +6.1% | 649,000 |
| 2022/08/03 | 1,418 | 1,421 | 1,398 | 1,405 | -26 | -1.8% | 227,900 |
| 2022/08/02 | 1,423 | 1,440 | 1,423 | 1,431 | -8 | -0.6% | 207,300 |
| 2022/08/01 | 1,427 | 1,443 | 1,416 | 1,439 | +36 | +2.6% | 200,800 |
701～
750
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 | 222,000円 | +9.2% | +6.4% | 3.56% | 14.23倍 | 1.53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 | 382,500円 | -7.9% | -31.4% | 2.93% | 21.63倍 | 0.92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 | 202,100円 | +2.9% | +11.0% | 4.35% | 11.45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 | 32,700円 | -4.3% | +5.0% | 3.36% | - | 0.74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 | 260,100円 | +0.2% | -0.9% | 3.08% | 13.26倍 | 1.27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
