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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,652 | 1,664 | 1,644 | 1,662 | -24 | -1.4% | 164,400 |
| 2021/08/26 | 1,682 | 1,696 | 1,677 | 1,686 | -8 | -0.5% | 111,000 |
| 2021/08/25 | 1,724 | 1,732 | 1,689 | 1,694 | -21 | -1.2% | 142,900 |
| 2021/08/24 | 1,690 | 1,715 | 1,687 | 1,715 | +55 | +3.3% | 174,200 |
| 2021/08/23 | 1,657 | 1,679 | 1,653 | 1,660 | +5 | +0.3% | 143,500 |
| 2021/08/20 | 1,627 | 1,657 | 1,618 | 1,655 | +37 | +2.3% | 200,500 |
| 2021/08/19 | 1,655 | 1,659 | 1,618 | 1,618 | -33 | -2% | 189,900 |
| 2021/08/18 | 1,644 | 1,655 | 1,633 | 1,651 | +3 | +0.2% | 144,700 |
| 2021/08/17 | 1,655 | 1,664 | 1,641 | 1,648 | -4 | -0.2% | 297,800 |
| 2021/08/16 | 1,690 | 1,690 | 1,647 | 1,652 | -70 | -4.1% | 172,200 |
| 2021/08/13 | 1,712 | 1,722 | 1,705 | 1,722 | -2 | -0.1% | 102,400 |
| 2021/08/12 | 1,737 | 1,750 | 1,715 | 1,724 | -3 | -0.2% | 108,200 |
| 2021/08/11 | 1,737 | 1,740 | 1,716 | 1,727 | +4 | +0.2% | 186,700 |
| 2021/08/10 | 1,692 | 1,729 | 1,678 | 1,723 | +53 | +3.2% | 450,800 |
| 2021/08/06 | 1,645 | 1,687 | 1,643 | 1,670 | +24 | +1.5% | 406,000 |
| 2021/08/05 | 1,662 | 1,679 | 1,626 | 1,646 | -47 | -2.8% | 738,800 |
| 2021/08/04 | 1,805 | 1,814 | 1,667 | 1,693 | -106 | -5.9% | 712,600 |
| 2021/08/03 | 1,800 | 1,810 | 1,789 | 1,799 | ±0 | ±0% | 331,500 |
| 2021/08/02 | 1,767 | 1,800 | 1,749 | 1,799 | +47 | +2.7% | 267,900 |
| 2021/07/30 | 1,765 | 1,774 | 1,752 | 1,752 | +7 | +0.4% | 261,500 |
| 2021/07/29 | 1,749 | 1,760 | 1,729 | 1,745 | +8 | +0.5% | 199,200 |
| 2021/07/28 | 1,722 | 1,755 | 1,722 | 1,737 | +13 | +0.8% | 271,900 |
| 2021/07/27 | 1,704 | 1,734 | 1,701 | 1,724 | -7 | -0.4% | 252,900 |
| 2021/07/26 | 1,738 | 1,749 | 1,721 | 1,731 | +16 | +0.9% | 456,600 |
| 2021/07/21 | 1,716 | 1,732 | 1,708 | 1,715 | +37 | +2.2% | 214,400 |
| 2021/07/20 | 1,674 | 1,687 | 1,665 | 1,678 | +4 | +0.2% | 204,900 |
| 2021/07/19 | 1,679 | 1,679 | 1,662 | 1,674 | -18 | -1.1% | 155,200 |
| 2021/07/16 | 1,705 | 1,722 | 1,692 | 1,692 | -26 | -1.5% | 212,400 |
| 2021/07/15 | 1,759 | 1,760 | 1,714 | 1,718 | -32 | -1.8% | 176,200 |
| 2021/07/14 | 1,724 | 1,754 | 1,720 | 1,750 | +23 | +1.3% | 289,000 |
| 2021/07/13 | 1,718 | 1,735 | 1,718 | 1,727 | +13 | +0.8% | 238,000 |
| 2021/07/12 | 1,705 | 1,725 | 1,701 | 1,714 | +34 | +2% | 285,900 |
| 2021/07/09 | 1,655 | 1,691 | 1,642 | 1,680 | +21 | +1.3% | 841,800 |
| 2021/07/08 | 1,659 | 1,671 | 1,644 | 1,659 | -58 | -3.4% | 435,800 |
| 2021/07/07 | 1,707 | 1,737 | 1,701 | 1,717 | -7 | -0.4% | 287,200 |
| 2021/07/06 | 1,728 | 1,730 | 1,703 | 1,724 | +12 | +0.7% | 159,900 |
| 2021/07/05 | 1,716 | 1,722 | 1,699 | 1,712 | -4 | -0.2% | 234,500 |
| 2021/07/02 | 1,685 | 1,718 | 1,678 | 1,716 | +30 | +1.8% | 199,600 |
| 2021/07/01 | 1,708 | 1,720 | 1,682 | 1,686 | +7 | +0.4% | 164,100 |
| 2021/06/30 | 1,673 | 1,694 | 1,670 | 1,679 | +3 | +0.2% | 228,800 |
| 2021/06/29 | 1,695 | 1,706 | 1,669 | 1,676 | -36 | -2.1% | 273,800 |
| 2021/06/28 | 1,716 | 1,734 | 1,709 | 1,712 | +6 | +0.4% | 238,100 |
| 2021/06/25 | 1,694 | 1,708 | 1,680 | 1,706 | +16 | +0.9% | 241,900 |
| 2021/06/24 | 1,670 | 1,701 | 1,664 | 1,690 | -15 | -0.9% | 219,000 |
| 2021/06/23 | 1,740 | 1,750 | 1,703 | 1,705 | -23 | -1.3% | 249,800 |
| 2021/06/22 | 1,728 | 1,742 | 1,717 | 1,728 | +44 | +2.6% | 348,400 |
| 2021/06/21 | 1,689 | 1,704 | 1,680 | 1,684 | -40 | -2.3% | 301,300 |
| 2021/06/18 | 1,761 | 1,765 | 1,716 | 1,724 | -38 | -2.2% | 444,400 |
| 2021/06/17 | 1,774 | 1,784 | 1,762 | 1,762 | -3 | -0.2% | 257,000 |
| 2021/06/16 | 1,763 | 1,766 | 1,755 | 1,765 | -5 | -0.3% | 338,600 |
901～
950
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
