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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,877 | 1,885 | 1,838 | 1,845 | -59 | -3.1% | 499,000 |
| 2025/02/17 | 1,952 | 1,990 | 1,874 | 1,904 | +185 | +10.8% | 1,007,100 |
| 2025/02/14 | 1,740 | 1,753 | 1,714 | 1,719 | -6 | -0.3% | 291,800 |
| 2025/02/13 | 1,709 | 1,725 | 1,697 | 1,725 | +44 | +2.6% | 184,400 |
| 2025/02/12 | 1,698 | 1,698 | 1,677 | 1,681 | +13 | +0.8% | 152,500 |
| 2025/02/10 | 1,671 | 1,676 | 1,662 | 1,668 | +8 | +0.5% | 102,100 |
| 2025/02/07 | 1,666 | 1,666 | 1,654 | 1,660 | -6 | -0.4% | 111,800 |
| 2025/02/06 | 1,665 | 1,667 | 1,650 | 1,666 | +15 | +0.9% | 106,700 |
| 2025/02/05 | 1,648 | 1,658 | 1,647 | 1,651 | +4 | +0.2% | 163,700 |
| 2025/02/04 | 1,660 | 1,672 | 1,647 | 1,647 | +3 | +0.2% | 172,200 |
| 2025/02/03 | 1,676 | 1,676 | 1,639 | 1,644 | -40 | -2.4% | 203,800 |
| 2025/01/31 | 1,686 | 1,693 | 1,678 | 1,684 | -10 | -0.6% | 98,800 |
| 2025/01/30 | 1,671 | 1,695 | 1,671 | 1,694 | +12 | +0.7% | 184,000 |
| 2025/01/29 | 1,676 | 1,686 | 1,668 | 1,682 | +14 | +0.8% | 157,100 |
| 2025/01/28 | 1,641 | 1,681 | 1,641 | 1,668 | +17 | +1% | 225,000 |
| 2025/01/27 | 1,660 | 1,663 | 1,649 | 1,651 | +2 | +0.1% | 118,400 |
| 2025/01/24 | 1,650 | 1,660 | 1,647 | 1,649 | ±0 | ±0% | 130,300 |
| 2025/01/23 | 1,645 | 1,653 | 1,636 | 1,649 | +1 | +0.1% | 127,700 |
| 2025/01/22 | 1,640 | 1,654 | 1,625 | 1,648 | +27 | +1.7% | 169,200 |
| 2025/01/21 | 1,627 | 1,635 | 1,613 | 1,621 | +8 | +0.5% | 117,700 |
| 2025/01/20 | 1,610 | 1,625 | 1,608 | 1,613 | +13 | +0.8% | 119,700 |
| 2025/01/17 | 1,620 | 1,630 | 1,593 | 1,600 | -25 | -1.5% | 122,900 |
| 2025/01/16 | 1,630 | 1,638 | 1,618 | 1,625 | -5 | -0.3% | 175,300 |
| 2025/01/15 | 1,621 | 1,643 | 1,621 | 1,630 | +17 | +1.1% | 231,200 |
| 2025/01/14 | 1,616 | 1,629 | 1,606 | 1,613 | +2 | +0.1% | 273,700 |
| 2025/01/10 | 1,607 | 1,625 | 1,605 | 1,611 | -5 | -0.3% | 256,800 |
| 2025/01/09 | 1,622 | 1,625 | 1,606 | 1,616 | -18 | -1.1% | 304,800 |
| 2025/01/08 | 1,628 | 1,640 | 1,621 | 1,634 | +4 | +0.2% | 223,800 |
| 2025/01/07 | 1,631 | 1,639 | 1,618 | 1,630 | -16 | -1% | 200,900 |
| 2025/01/06 | 1,656 | 1,660 | 1,640 | 1,646 | -13 | -0.8% | 200,300 |
| 2024/12/30 | 1,658 | 1,674 | 1,653 | 1,659 | -1 | -0.1% | 190,000 |
| 2024/12/27 | 1,655 | 1,660 | 1,642 | 1,660 | +21 | +1.3% | 116,000 |
| 2024/12/26 | 1,619 | 1,642 | 1,607 | 1,639 | +31 | +1.9% | 143,200 |
| 2024/12/25 | 1,627 | 1,627 | 1,590 | 1,608 | -11 | -0.7% | 138,800 |
| 2024/12/24 | 1,616 | 1,628 | 1,612 | 1,619 | -5 | -0.3% | 72,500 |
| 2024/12/23 | 1,612 | 1,631 | 1,611 | 1,624 | +12 | +0.7% | 113,700 |
| 2024/12/20 | 1,624 | 1,634 | 1,612 | 1,612 | -11 | -0.7% | 218,000 |
| 2024/12/19 | 1,613 | 1,638 | 1,613 | 1,623 | -5 | -0.3% | 130,500 |
| 2024/12/18 | 1,638 | 1,647 | 1,621 | 1,628 | -13 | -0.8% | 139,900 |
| 2024/12/17 | 1,665 | 1,678 | 1,641 | 1,641 | -22 | -1.3% | 162,900 |
| 2024/12/16 | 1,665 | 1,672 | 1,657 | 1,663 | +16 | +1% | 127,400 |
| 2024/12/13 | 1,630 | 1,652 | 1,625 | 1,647 | -4 | -0.2% | 257,700 |
| 2024/12/12 | 1,669 | 1,671 | 1,646 | 1,651 | +13 | +0.8% | 293,800 |
| 2024/12/11 | 1,623 | 1,644 | 1,615 | 1,638 | +19 | +1.2% | 223,800 |
| 2024/12/10 | 1,650 | 1,656 | 1,619 | 1,619 | -33 | -2% | 214,500 |
| 2024/12/09 | 1,641 | 1,655 | 1,640 | 1,652 | +8 | +0.5% | 157,000 |
| 2024/12/06 | 1,645 | 1,650 | 1,635 | 1,644 | -15 | -0.9% | 124,700 |
| 2024/12/05 | 1,650 | 1,688 | 1,650 | 1,659 | +20 | +1.2% | 261,900 |
| 2024/12/04 | 1,633 | 1,648 | 1,629 | 1,639 | -1 | -0.1% | 171,800 |
| 2024/12/03 | 1,643 | 1,651 | 1,634 | 1,640 | -3 | -0.2% | 210,200 |
51～
100
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
