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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,420 | 1,425 | 1,401 | 1,403 | -9 | -0.6% | 200,800 |
| 2022/07/28 | 1,414 | 1,421 | 1,393 | 1,412 | +13 | +0.9% | 200,100 |
| 2022/07/27 | 1,383 | 1,404 | 1,374 | 1,399 | +17 | +1.2% | 142,800 |
| 2022/07/26 | 1,365 | 1,391 | 1,363 | 1,382 | +11 | +0.8% | 115,400 |
| 2022/07/25 | 1,390 | 1,394 | 1,370 | 1,371 | -10 | -0.7% | 119,100 |
| 2022/07/22 | 1,375 | 1,388 | 1,368 | 1,381 | -1 | -0.1% | 111,800 |
| 2022/07/21 | 1,359 | 1,383 | 1,356 | 1,382 | +28 | +2.1% | 189,800 |
| 2022/07/20 | 1,363 | 1,369 | 1,343 | 1,354 | +4 | +0.3% | 193,900 |
| 2022/07/19 | 1,333 | 1,355 | 1,331 | 1,350 | +35 | +2.7% | 190,100 |
| 2022/07/15 | 1,303 | 1,321 | 1,291 | 1,315 | +24 | +1.9% | 253,500 |
| 2022/07/14 | 1,286 | 1,298 | 1,278 | 1,291 | +3 | +0.2% | 142,900 |
| 2022/07/13 | 1,281 | 1,300 | 1,281 | 1,288 | +16 | +1.3% | 193,100 |
| 2022/07/12 | 1,319 | 1,321 | 1,271 | 1,272 | -50 | -3.8% | 321,100 |
| 2022/07/11 | 1,323 | 1,332 | 1,312 | 1,322 | +6 | +0.5% | 371,600 |
| 2022/07/08 | 1,310 | 1,338 | 1,302 | 1,316 | +30 | +2.3% | 355,100 |
| 2022/07/07 | 1,299 | 1,303 | 1,269 | 1,286 | -13 | -1% | 417,700 |
| 2022/07/06 | 1,300 | 1,312 | 1,296 | 1,299 | -18 | -1.4% | 173,400 |
| 2022/07/05 | 1,347 | 1,347 | 1,308 | 1,317 | -19 | -1.4% | 158,000 |
| 2022/07/04 | 1,344 | 1,345 | 1,328 | 1,336 | +20 | +1.5% | 121,100 |
| 2022/07/01 | 1,332 | 1,352 | 1,306 | 1,316 | -11 | -0.8% | 249,100 |
| 2022/06/30 | 1,347 | 1,358 | 1,319 | 1,327 | -2 | -0.2% | 283,400 |
| 2022/06/29 | 1,327 | 1,340 | 1,320 | 1,329 | -25 | -1.8% | 390,000 |
| 2022/06/28 | 1,315 | 1,356 | 1,312 | 1,354 | +31 | +2.3% | 260,200 |
| 2022/06/27 | 1,340 | 1,342 | 1,299 | 1,323 | +13 | +1% | 208,300 |
| 2022/06/24 | 1,303 | 1,311 | 1,298 | 1,310 | +7 | +0.5% | 152,900 |
| 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 |
751～
800
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 | 222,100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 | 382,200円 | -7.9% | -31.4% | 2.93% | 21.61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 | 260,200円 | +0.2% | -0.9% | 3.07% | 13.27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
