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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 1,418 | 1,443 | 1,395 | 1,418 | -7 | -0.5% | 226,100 |
| 2018/12/18 | 1,413 | 1,439 | 1,407 | 1,425 | -10 | -0.7% | 232,900 |
| 2018/12/17 | 1,438 | 1,462 | 1,425 | 1,435 | -12 | -0.8% | 241,800 |
| 2018/12/14 | 1,458 | 1,474 | 1,442 | 1,447 | +1 | +0.1% | 336,400 |
| 2018/12/13 | 1,453 | 1,464 | 1,433 | 1,446 | -7 | -0.5% | 357,300 |
| 2018/12/12 | 1,456 | 1,472 | 1,449 | 1,453 | +1 | +0.1% | 252,700 |
| 2018/12/11 | 1,478 | 1,492 | 1,433 | 1,452 | -34 | -2.3% | 292,900 |
| 2018/12/10 | 1,488 | 1,497 | 1,467 | 1,486 | -2 | -0.1% | 219,900 |
| 2018/12/07 | 1,488 | 1,499 | 1,459 | 1,488 | -22 | -1.5% | 317,400 |
| 2018/12/06 | 1,533 | 1,539 | 1,497 | 1,510 | -25 | -1.6% | 244,900 |
| 2018/12/05 | 1,520 | 1,542 | 1,517 | 1,535 | +4 | +0.3% | 209,400 |
| 2018/12/04 | 1,582 | 1,601 | 1,522 | 1,531 | -54 | -3.4% | 349,900 |
| 2018/12/03 | 1,635 | 1,644 | 1,585 | 1,585 | -10 | -0.6% | 524,700 |
| 2018/11/30 | 1,582 | 1,607 | 1,574 | 1,595 | +23 | +1.5% | 603,400 |
| 2018/11/29 | 1,580 | 1,596 | 1,565 | 1,572 | +7 | +0.4% | 339,000 |
| 2018/11/28 | 1,569 | 1,596 | 1,563 | 1,565 | +1 | +0.1% | 273,200 |
| 2018/11/27 | 1,577 | 1,586 | 1,553 | 1,564 | +3 | +0.2% | 176,500 |
| 2018/11/26 | 1,569 | 1,582 | 1,539 | 1,561 | +8 | +0.5% | 242,600 |
| 2018/11/22 | 1,568 | 1,576 | 1,517 | 1,553 | -7 | -0.4% | 241,000 |
| 2018/11/21 | 1,500 | 1,566 | 1,500 | 1,560 | +44 | +2.9% | 368,200 |
| 2018/11/20 | 1,509 | 1,538 | 1,505 | 1,516 | +25 | +1.7% | 222,800 |
| 2018/11/19 | 1,483 | 1,499 | 1,470 | 1,491 | +24 | +1.6% | 146,600 |
| 2018/11/16 | 1,464 | 1,474 | 1,428 | 1,467 | +3 | +0.2% | 182,500 |
| 2018/11/15 | 1,451 | 1,487 | 1,440 | 1,464 | -6 | -0.4% | 211,500 |
| 2018/11/14 | 1,486 | 1,502 | 1,451 | 1,470 | -18 | -1.2% | 223,800 |
| 2018/11/13 | 1,450 | 1,495 | 1,418 | 1,488 | +8 | +0.5% | 295,800 |
| 2018/11/12 | 1,450 | 1,492 | 1,422 | 1,480 | +7 | +0.5% | 228,800 |
| 2018/11/09 | 1,370 | 1,474 | 1,370 | 1,473 | +97 | +7% | 417,400 |
| 2018/11/08 | 1,424 | 1,464 | 1,301 | 1,376 | -26 | -1.9% | 598,800 |
| 2018/11/07 | 1,428 | 1,442 | 1,396 | 1,402 | -26 | -1.8% | 255,800 |
| 2018/11/06 | 1,439 | 1,439 | 1,421 | 1,428 | -7 | -0.5% | 163,000 |
| 2018/11/05 | 1,461 | 1,461 | 1,435 | 1,435 | -56 | -3.8% | 190,100 |
| 2018/11/02 | 1,486 | 1,497 | 1,458 | 1,491 | +8 | +0.5% | 216,400 |
| 2018/11/01 | 1,440 | 1,494 | 1,440 | 1,483 | +49 | +3.4% | 272,300 |
| 2018/10/31 | 1,410 | 1,436 | 1,403 | 1,434 | +18 | +1.3% | 293,200 |
| 2018/10/30 | 1,381 | 1,458 | 1,381 | 1,416 | +32 | +2.3% | 808,800 |
| 2018/10/29 | 1,393 | 1,413 | 1,381 | 1,384 | +10 | +0.7% | 138,400 |
| 2018/10/26 | 1,411 | 1,411 | 1,357 | 1,374 | -40 | -2.8% | 287,600 |
| 2018/10/25 | 1,418 | 1,436 | 1,404 | 1,414 | -15 | -1% | 246,100 |
| 2018/10/24 | 1,433 | 1,438 | 1,406 | 1,429 | -4 | -0.3% | 141,900 |
| 2018/10/23 | 1,472 | 1,472 | 1,428 | 1,433 | -40 | -2.7% | 192,100 |
| 2018/10/22 | 1,474 | 1,482 | 1,465 | 1,473 | -15 | -1% | 108,400 |
| 2018/10/19 | 1,444 | 1,492 | 1,439 | 1,488 | +24 | +1.6% | 197,700 |
| 2018/10/18 | 1,468 | 1,473 | 1,451 | 1,464 | -13 | -0.9% | 170,800 |
| 2018/10/17 | 1,485 | 1,489 | 1,466 | 1,477 | +39 | +2.7% | 174,800 |
| 2018/10/16 | 1,428 | 1,448 | 1,414 | 1,438 | -8 | -0.6% | 129,300 |
| 2018/10/15 | 1,452 | 1,468 | 1,442 | 1,446 | -7 | -0.5% | 180,600 |
| 2018/10/12 | 1,485 | 1,485 | 1,426 | 1,453 | -43 | -2.9% | 312,800 |
| 2018/10/11 | 1,480 | 1,501 | 1,459 | 1,496 | -42 | -2.7% | 367,100 |
| 2018/10/10 | 1,507 | 1,539 | 1,505 | 1,538 | +46 | +3.1% | 347,700 |
1551～
1600
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
