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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,650 | 1,661 | 1,637 | 1,643 | -5 | -0.3% | 173,000 |
| 2024/11/28 | 1,610 | 1,648 | 1,609 | 1,648 | +38 | +2.4% | 179,200 |
| 2024/11/27 | 1,634 | 1,642 | 1,603 | 1,610 | -24 | -1.5% | 149,300 |
| 2024/11/26 | 1,635 | 1,645 | 1,621 | 1,634 | +3 | +0.2% | 258,600 |
| 2024/11/25 | 1,650 | 1,657 | 1,631 | 1,631 | -8 | -0.5% | 244,500 |
| 2024/11/22 | 1,600 | 1,648 | 1,600 | 1,639 | +45 | +2.8% | 221,400 |
| 2024/11/21 | 1,591 | 1,597 | 1,585 | 1,594 | +3 | +0.2% | 148,400 |
| 2024/11/20 | 1,577 | 1,598 | 1,575 | 1,591 | -5 | -0.3% | 242,900 |
| 2024/11/19 | 1,611 | 1,617 | 1,586 | 1,596 | -24 | -1.5% | 355,400 |
| 2024/11/18 | 1,602 | 1,634 | 1,594 | 1,620 | +12 | +0.7% | 228,800 |
| 2024/11/15 | 1,601 | 1,620 | 1,589 | 1,608 | +8 | +0.5% | 343,200 |
| 2024/11/14 | 1,605 | 1,624 | 1,597 | 1,600 | -14 | -0.9% | 261,700 |
| 2024/11/13 | 1,628 | 1,656 | 1,607 | 1,614 | -30 | -1.8% | 279,600 |
| 2024/11/12 | 1,671 | 1,674 | 1,627 | 1,644 | -25 | -1.5% | 354,300 |
| 2024/11/11 | 1,731 | 1,731 | 1,660 | 1,669 | +56 | +3.5% | 780,200 |
| 2024/11/08 | 1,643 | 1,651 | 1,608 | 1,613 | -9 | -0.6% | 345,300 |
| 2024/11/07 | 1,610 | 1,625 | 1,596 | 1,622 | +31 | +1.9% | 350,600 |
| 2024/11/06 | 1,580 | 1,599 | 1,573 | 1,591 | +29 | +1.9% | 411,300 |
| 2024/11/05 | 1,600 | 1,602 | 1,562 | 1,562 | -27 | -1.7% | 199,200 |
| 2024/11/01 | 1,583 | 1,600 | 1,581 | 1,589 | -12 | -0.7% | 167,400 |
| 2024/10/31 | 1,587 | 1,609 | 1,579 | 1,601 | +22 | +1.4% | 175,800 |
| 2024/10/30 | 1,580 | 1,588 | 1,570 | 1,579 | +5 | +0.3% | 332,200 |
| 2024/10/29 | 1,570 | 1,582 | 1,570 | 1,574 | +9 | +0.6% | 119,100 |
| 2024/10/28 | 1,553 | 1,572 | 1,533 | 1,565 | +12 | +0.8% | 271,700 |
| 2024/10/25 | 1,582 | 1,589 | 1,550 | 1,553 | -20 | -1.3% | 249,600 |
| 2024/10/24 | 1,556 | 1,584 | 1,542 | 1,573 | +4 | +0.3% | 243,900 |
| 2024/10/23 | 1,571 | 1,576 | 1,560 | 1,569 | -1 | -0.1% | 112,200 |
| 2024/10/22 | 1,608 | 1,610 | 1,570 | 1,570 | -38 | -2.4% | 170,800 |
| 2024/10/21 | 1,627 | 1,629 | 1,605 | 1,608 | -17 | -1% | 143,400 |
| 2024/10/18 | 1,626 | 1,637 | 1,621 | 1,625 | +3 | +0.2% | 121,300 |
| 2024/10/17 | 1,617 | 1,628 | 1,616 | 1,622 | +6 | +0.4% | 135,700 |
| 2024/10/16 | 1,623 | 1,643 | 1,615 | 1,616 | -22 | -1.3% | 172,200 |
| 2024/10/15 | 1,640 | 1,652 | 1,626 | 1,638 | +13 | +0.8% | 158,000 |
| 2024/10/11 | 1,622 | 1,631 | 1,614 | 1,625 | -1 | -0.1% | 75,100 |
| 2024/10/10 | 1,620 | 1,627 | 1,610 | 1,626 | +6 | +0.4% | 126,500 |
| 2024/10/09 | 1,626 | 1,634 | 1,613 | 1,620 | -3 | -0.2% | 137,600 |
| 2024/10/08 | 1,620 | 1,632 | 1,615 | 1,623 | -9 | -0.6% | 127,300 |
| 2024/10/07 | 1,647 | 1,654 | 1,629 | 1,632 | -3 | -0.2% | 154,600 |
| 2024/10/04 | 1,609 | 1,640 | 1,609 | 1,635 | +25 | +1.6% | 133,000 |
| 2024/10/03 | 1,606 | 1,628 | 1,602 | 1,610 | +4 | +0.2% | 143,700 |
| 2024/10/02 | 1,599 | 1,609 | 1,596 | 1,606 | +3 | +0.2% | 132,600 |
| 2024/10/01 | 1,602 | 1,617 | 1,599 | 1,603 | ±0 | ±0% | 230,600 |
| 2024/09/30 | 1,587 | 1,605 | 1,574 | 1,603 | -24 | -1.5% | 162,900 |
| 2024/09/27 | 1,620 | 1,633 | 1,610 | 1,627 | -6 | -0.4% | 134,100 |
| 2024/09/26 | 1,606 | 1,647 | 1,600 | 1,633 | +20 | +1.2% | 305,300 |
| 2024/09/25 | 1,601 | 1,623 | 1,600 | 1,613 | +9 | +0.6% | 270,700 |
| 2024/09/24 | 1,611 | 1,619 | 1,600 | 1,604 | +7 | +0.4% | 238,300 |
| 2024/09/20 | 1,587 | 1,613 | 1,586 | 1,597 | +19 | +1.2% | 295,100 |
| 2024/09/19 | 1,585 | 1,596 | 1,578 | 1,578 | +15 | +1% | 203,000 |
| 2024/09/18 | 1,551 | 1,569 | 1,548 | 1,563 | +22 | +1.4% | 223,000 |
101～
150
件表示中 / 3691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 | 1.29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 |
| 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% | 10.72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 |
| タダノ | 98,800円 | +16.6% | -5.1% | 3.64% | 8.38倍 | 0.66倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
市場注目の銘柄
チャート関連のコラム
