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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,365 | 1,372 | 1,349 | 1,372 | +22 | +1.6% | 104,700 |
| 2018/07/25 | 1,380 | 1,380 | 1,348 | 1,350 | -12 | -0.9% | 174,900 |
| 2018/07/24 | 1,371 | 1,379 | 1,356 | 1,362 | +3 | +0.2% | 192,800 |
| 2018/07/23 | 1,354 | 1,378 | 1,331 | 1,359 | +20 | +1.5% | 263,300 |
| 2018/07/20 | 1,339 | 1,350 | 1,322 | 1,339 | +1 | +0.1% | 168,800 |
| 2018/07/19 | 1,347 | 1,351 | 1,331 | 1,338 | -5 | -0.4% | 95,200 |
| 2018/07/18 | 1,342 | 1,363 | 1,342 | 1,343 | +1 | +0.1% | 153,800 |
| 2018/07/17 | 1,278 | 1,354 | 1,273 | 1,342 | +65 | +5.1% | 366,000 |
| 2018/07/13 | 1,287 | 1,296 | 1,274 | 1,277 | -5 | -0.4% | 229,300 |
| 2018/07/12 | 1,313 | 1,313 | 1,282 | 1,282 | -31 | -2.4% | 224,300 |
| 2018/07/11 | 1,332 | 1,338 | 1,312 | 1,313 | -16 | -1.2% | 148,500 |
| 2018/07/10 | 1,349 | 1,363 | 1,327 | 1,329 | -3 | -0.2% | 315,100 |
| 2018/07/09 | 1,322 | 1,338 | 1,309 | 1,332 | +14 | +1.1% | 216,700 |
| 2018/07/06 | 1,321 | 1,344 | 1,306 | 1,318 | -7 | -0.5% | 260,200 |
| 2018/07/05 | 1,310 | 1,329 | 1,302 | 1,325 | +16 | +1.2% | 349,100 |
| 2018/07/04 | 1,278 | 1,315 | 1,277 | 1,309 | +22 | +1.7% | 178,900 |
| 2018/07/03 | 1,305 | 1,308 | 1,282 | 1,287 | -26 | -2% | 177,000 |
| 2018/07/02 | 1,344 | 1,363 | 1,312 | 1,313 | -37 | -2.7% | 155,200 |
| 2018/06/29 | 1,354 | 1,359 | 1,342 | 1,350 | -5 | -0.4% | 183,600 |
| 2018/06/28 | 1,392 | 1,398 | 1,349 | 1,355 | -38 | -2.7% | 255,300 |
| 2018/06/27 | 1,418 | 1,424 | 1,392 | 1,393 | -25 | -1.8% | 307,500 |
| 2018/06/26 | 1,430 | 1,445 | 1,400 | 1,418 | +16 | +1.1% | 447,100 |
| 2018/06/25 | 1,394 | 1,415 | 1,385 | 1,402 | +34 | +2.5% | 389,900 |
| 2018/06/22 | 1,343 | 1,372 | 1,342 | 1,368 | +25 | +1.9% | 364,000 |
| 2018/06/21 | 1,339 | 1,356 | 1,313 | 1,343 | +41 | +3.1% | 332,800 |
| 2018/06/20 | 1,330 | 1,335 | 1,298 | 1,302 | -29 | -2.2% | 239,100 |
| 2018/06/19 | 1,334 | 1,360 | 1,331 | 1,331 | +8 | +0.6% | 423,100 |
| 2018/06/18 | 1,319 | 1,342 | 1,319 | 1,323 | ±0 | ±0% | 250,000 |
| 2018/06/15 | 1,345 | 1,346 | 1,322 | 1,323 | -18 | -1.3% | 256,200 |
| 2018/06/14 | 1,303 | 1,345 | 1,299 | 1,341 | +33 | +2.5% | 391,800 |
| 2018/06/13 | 1,298 | 1,316 | 1,289 | 1,308 | -16 | -1.2% | 279,500 |
| 2018/06/12 | 1,325 | 1,330 | 1,304 | 1,324 | +7 | +0.5% | 394,200 |
| 2018/06/11 | 1,316 | 1,331 | 1,287 | 1,317 | -15 | -1.1% | 386,300 |
| 2018/06/08 | 1,312 | 1,346 | 1,295 | 1,332 | +50 | +3.9% | 731,500 |
| 2018/06/07 | 1,284 | 1,285 | 1,275 | 1,282 | -2 | -0.2% | 210,400 |
| 2018/06/06 | 1,287 | 1,301 | 1,274 | 1,284 | -3 | -0.2% | 492,800 |
| 2018/06/05 | 1,295 | 1,298 | 1,280 | 1,287 | -1 | -0.1% | 278,700 |
| 2018/06/04 | 1,290 | 1,297 | 1,261 | 1,288 | +28 | +2.2% | 321,000 |
| 2018/06/01 | 1,239 | 1,272 | 1,235 | 1,260 | +2 | +0.2% | 259,900 |
| 2018/05/31 | 1,234 | 1,261 | 1,218 | 1,258 | +22 | +1.8% | 354,400 |
| 2018/05/30 | 1,229 | 1,255 | 1,222 | 1,236 | -21 | -1.7% | 274,000 |
| 2018/05/29 | 1,245 | 1,272 | 1,235 | 1,257 | -5 | -0.4% | 282,400 |
| 2018/05/28 | 1,261 | 1,267 | 1,248 | 1,262 | -4 | -0.3% | 191,700 |
| 2018/05/25 | 1,290 | 1,292 | 1,257 | 1,266 | -16 | -1.2% | 224,000 |
| 2018/05/24 | 1,313 | 1,317 | 1,269 | 1,282 | -2 | -0.2% | 276,500 |
| 2018/05/23 | 1,288 | 1,314 | 1,259 | 1,284 | -8 | -0.6% | 365,500 |
| 2018/05/22 | 1,306 | 1,314 | 1,278 | 1,292 | -17 | -1.3% | 223,200 |
| 2018/05/21 | 1,312 | 1,327 | 1,292 | 1,309 | -15 | -1.1% | 303,100 |
| 2018/05/18 | 1,378 | 1,378 | 1,321 | 1,324 | -57 | -4.1% | 344,400 |
| 2018/05/17 | 1,416 | 1,445 | 1,370 | 1,381 | +16 | +1.2% | 371,500 |
1651～
1700
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
