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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,869 | 1,882 | 1,844 | 1,850 | -37 | -2% | 220,500 |
| 2024/02/20 | 1,909 | 1,910 | 1,861 | 1,887 | -24 | -1.3% | 208,900 |
| 2024/02/19 | 1,910 | 1,942 | 1,890 | 1,911 | -6 | -0.3% | 174,100 |
| 2024/02/16 | 1,880 | 1,929 | 1,877 | 1,917 | +56 | +3% | 385,600 |
| 2024/02/15 | 1,860 | 1,918 | 1,828 | 1,861 | +64 | +3.6% | 480,800 |
| 2024/02/14 | 1,804 | 1,811 | 1,776 | 1,797 | -18 | -1% | 304,600 |
| 2024/02/13 | 1,764 | 1,815 | 1,755 | 1,815 | +82 | +4.7% | 292,800 |
| 2024/02/09 | 1,729 | 1,756 | 1,725 | 1,733 | -5 | -0.3% | 127,500 |
| 2024/02/08 | 1,730 | 1,755 | 1,692 | 1,738 | +10 | +0.6% | 163,200 |
| 2024/02/07 | 1,741 | 1,746 | 1,714 | 1,728 | -13 | -0.7% | 127,700 |
| 2024/02/06 | 1,747 | 1,763 | 1,730 | 1,741 | -7 | -0.4% | 109,500 |
| 2024/02/05 | 1,757 | 1,759 | 1,738 | 1,748 | -9 | -0.5% | 167,400 |
| 2024/02/02 | 1,776 | 1,776 | 1,751 | 1,757 | -17 | -1% | 128,500 |
| 2024/02/01 | 1,745 | 1,779 | 1,745 | 1,774 | +29 | +1.7% | 199,900 |
| 2024/01/31 | 1,720 | 1,753 | 1,710 | 1,745 | +21 | +1.2% | 188,400 |
| 2024/01/30 | 1,735 | 1,746 | 1,717 | 1,724 | -18 | -1% | 181,100 |
| 2024/01/29 | 1,720 | 1,752 | 1,710 | 1,742 | +22 | +1.3% | 270,400 |
| 2024/01/26 | 1,728 | 1,734 | 1,716 | 1,720 | -28 | -1.6% | 219,800 |
| 2024/01/25 | 1,733 | 1,754 | 1,733 | 1,748 | +10 | +0.6% | 117,100 |
| 2024/01/24 | 1,746 | 1,754 | 1,733 | 1,738 | -17 | -1% | 120,500 |
| 2024/01/23 | 1,773 | 1,779 | 1,746 | 1,755 | -21 | -1.2% | 207,000 |
| 2024/01/22 | 1,765 | 1,785 | 1,765 | 1,776 | +13 | +0.7% | 120,800 |
| 2024/01/19 | 1,763 | 1,772 | 1,759 | 1,763 | +5 | +0.3% | 91,800 |
| 2024/01/18 | 1,783 | 1,795 | 1,757 | 1,758 | -25 | -1.4% | 96,900 |
| 2024/01/17 | 1,793 | 1,820 | 1,783 | 1,783 | -2 | -0.1% | 170,200 |
| 2024/01/16 | 1,817 | 1,818 | 1,776 | 1,785 | -27 | -1.5% | 164,000 |
| 2024/01/15 | 1,797 | 1,814 | 1,786 | 1,812 | +29 | +1.6% | 143,800 |
| 2024/01/12 | 1,777 | 1,794 | 1,770 | 1,783 | +6 | +0.3% | 162,600 |
| 2024/01/11 | 1,800 | 1,804 | 1,776 | 1,777 | +13 | +0.7% | 220,400 |
| 2024/01/10 | 1,743 | 1,787 | 1,742 | 1,764 | +15 | +0.9% | 222,900 |
| 2024/01/09 | 1,743 | 1,757 | 1,731 | 1,749 | -5 | -0.3% | 263,100 |
| 2024/01/05 | 1,760 | 1,772 | 1,747 | 1,754 | +2 | +0.1% | 179,500 |
| 2024/01/04 | 1,755 | 1,770 | 1,727 | 1,752 | -37 | -2.1% | 215,600 |
| 2023/12/29 | 1,769 | 1,796 | 1,769 | 1,789 | +23 | +1.3% | 238,600 |
| 2023/12/28 | 1,740 | 1,769 | 1,739 | 1,766 | +14 | +0.8% | 104,900 |
| 2023/12/27 | 1,749 | 1,756 | 1,742 | 1,752 | +16 | +0.9% | 111,600 |
| 2023/12/26 | 1,718 | 1,741 | 1,714 | 1,736 | +7 | +0.4% | 105,700 |
| 2023/12/25 | 1,742 | 1,742 | 1,712 | 1,729 | +23 | +1.3% | 102,200 |
| 2023/12/22 | 1,713 | 1,724 | 1,702 | 1,706 | +1 | +0.1% | 141,900 |
| 2023/12/21 | 1,691 | 1,716 | 1,684 | 1,705 | -14 | -0.8% | 113,400 |
| 2023/12/20 | 1,725 | 1,742 | 1,719 | 1,719 | -11 | -0.6% | 132,700 |
| 2023/12/19 | 1,695 | 1,731 | 1,695 | 1,730 | +10 | +0.6% | 162,400 |
| 2023/12/18 | 1,709 | 1,729 | 1,685 | 1,720 | -20 | -1.1% | 217,500 |
| 2023/12/15 | 1,773 | 1,784 | 1,732 | 1,740 | -13 | -0.7% | 325,600 |
| 2023/12/14 | 1,751 | 1,761 | 1,723 | 1,753 | -2 | -0.1% | 220,400 |
| 2023/12/13 | 1,747 | 1,768 | 1,745 | 1,755 | -19 | -1.1% | 214,000 |
| 2023/12/12 | 1,792 | 1,804 | 1,774 | 1,774 | -43 | -2.4% | 223,400 |
| 2023/12/11 | 1,807 | 1,841 | 1,806 | 1,817 | +32 | +1.8% | 353,800 |
| 2023/12/08 | 1,788 | 1,797 | 1,759 | 1,785 | ±0 | ±0% | 314,800 |
| 2023/12/07 | 1,778 | 1,797 | 1,770 | 1,785 | -5 | -0.3% | 251,400 |
51～
100
件表示中 / 3450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 | 196,200円 | +4.5% | -25.1% | 2.45% | 18.69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 |
| 三井Ｅ＆Ｓ | 163,600円 | +14.4% | +27.7% | 0.18% | 9.71倍 | 1.38倍 |
|
船舶用エンジン国内首位。クレーンも。持分会社にＦＰＳＯの三井海洋開発。造船・エンジ撤退 |
| ＮＴＮ | 31,200円 | +7.2% | +45.3% | 3.21% | 18.41倍 | 0.67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 |
| タダノ | 125,500円 | +12.4% | +3.9% | 1.83% | 16.77倍 | 0.88倍 |
|
移動式の建設用クレーンで世界最大手級。海外では石油プラント向けに強み。高所作業車も大手 |
| 牧野フ | 644,000円 | -1.5% | -12.8% | 2.48% | 11.31倍 | 0.69倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
市場注目の銘柄
チャート関連のコラム
