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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 2018/10/09 | 1,482 | 1,528 | 1,479 | 1,492 | -7 | -0.5% | 279,500 |
| 2018/10/05 | 1,470 | 1,510 | 1,470 | 1,499 | +12 | +0.8% | 168,700 |
| 2018/10/04 | 1,496 | 1,496 | 1,471 | 1,487 | +1 | +0.1% | 169,900 |
| 2018/10/03 | 1,485 | 1,504 | 1,469 | 1,486 | +9 | +0.6% | 229,800 |
| 2018/10/02 | 1,494 | 1,522 | 1,474 | 1,477 | -28 | -1.9% | 228,100 |
| 2018/10/01 | 1,498 | 1,524 | 1,493 | 1,505 | -4 | -0.3% | 178,100 |
| 2018/09/28 | 1,529 | 1,550 | 1,506 | 1,509 | -10 | -0.7% | 335,200 |
| 2018/09/27 | 1,485 | 1,529 | 1,477 | 1,519 | +22 | +1.5% | 244,800 |
| 2018/09/26 | 1,528 | 1,528 | 1,485 | 1,497 | -31 | -2% | 222,200 |
| 2018/09/25 | 1,529 | 1,543 | 1,517 | 1,528 | -7 | -0.5% | 355,900 |
| 2018/09/21 | 1,472 | 1,543 | 1,467 | 1,535 | +76 | +5.2% | 622,600 |
| 2018/09/20 | 1,411 | 1,464 | 1,406 | 1,459 | +35 | +2.5% | 378,100 |
| 2018/09/19 | 1,382 | 1,428 | 1,380 | 1,424 | +56 | +4.1% | 211,500 |
| 2018/09/18 | 1,352 | 1,380 | 1,335 | 1,368 | +10 | +0.7% | 151,800 |
| 2018/09/14 | 1,344 | 1,367 | 1,341 | 1,358 | +25 | +1.9% | 213,800 |
| 2018/09/13 | 1,318 | 1,338 | 1,305 | 1,333 | +25 | +1.9% | 161,600 |
| 2018/09/12 | 1,323 | 1,323 | 1,288 | 1,308 | -17 | -1.3% | 176,000 |
| 2018/09/11 | 1,319 | 1,331 | 1,313 | 1,325 | +22 | +1.7% | 220,900 |
| 2018/09/10 | 1,290 | 1,316 | 1,287 | 1,303 | +10 | +0.8% | 171,300 |
| 2018/09/07 | 1,318 | 1,323 | 1,290 | 1,293 | -40 | -3% | 227,700 |
| 2018/09/06 | 1,346 | 1,354 | 1,332 | 1,333 | -15 | -1.1% | 130,500 |
| 2018/09/05 | 1,361 | 1,365 | 1,345 | 1,348 | -23 | -1.7% | 182,600 |
| 2018/09/04 | 1,370 | 1,387 | 1,350 | 1,371 | +1 | +0.1% | 136,600 |
| 2018/09/03 | 1,378 | 1,392 | 1,362 | 1,370 | ±0 | ±0% | 134,700 |
1651～
1700
件表示中 / 3768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 | 224,300円 | +9.2% | +6.4% | 3.52% | 14.37倍 | 1.55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 |
| 平 和 | 226,800円 | +102.9% | +124.1% | 3.53% | 9.68倍 | 0.92倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
| ＯＳＧ | 202,600円 | +2.9% | +11.0% | 4.34% | 11.48倍 | 1.02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 |
| ＮＴＮ | 32,600円 | -4.3% | +5.0% | 3.37% | - | 0.74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 |
| ＣＫＤ | 254,900円 | +0.2% | -0.9% | 3.14% | 13.00倍 | 1.25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
