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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,365 | 1,385 | 1,352 | 1,370 | -25 | -1.8% | 220,400 |
| 2018/08/30 | 1,395 | 1,408 | 1,380 | 1,395 | +5 | +0.4% | 213,700 |
| 2018/08/29 | 1,377 | 1,394 | 1,369 | 1,390 | +11 | +0.8% | 168,000 |
| 2018/08/28 | 1,380 | 1,388 | 1,370 | 1,379 | -5 | -0.4% | 189,300 |
| 2018/08/27 | 1,371 | 1,392 | 1,371 | 1,384 | +19 | +1.4% | 146,000 |
| 2018/08/24 | 1,350 | 1,366 | 1,346 | 1,365 | +34 | +2.6% | 173,000 |
| 2018/08/23 | 1,334 | 1,336 | 1,318 | 1,331 | -1 | -0.1% | 139,700 |
| 2018/08/22 | 1,321 | 1,341 | 1,318 | 1,332 | +8 | +0.6% | 145,200 |
| 2018/08/21 | 1,326 | 1,331 | 1,310 | 1,324 | -9 | -0.7% | 106,900 |
| 2018/08/20 | 1,350 | 1,356 | 1,329 | 1,333 | -24 | -1.8% | 123,800 |
| 2018/08/17 | 1,370 | 1,370 | 1,345 | 1,357 | -8 | -0.6% | 151,300 |
| 2018/08/16 | 1,366 | 1,370 | 1,338 | 1,365 | -9 | -0.7% | 187,100 |
| 2018/08/15 | 1,415 | 1,415 | 1,365 | 1,374 | -32 | -2.3% | 193,000 |
| 2018/08/14 | 1,374 | 1,412 | 1,367 | 1,406 | +47 | +3.5% | 319,300 |
| 2018/08/13 | 1,394 | 1,407 | 1,353 | 1,359 | -60 | -4.2% | 218,600 |
| 2018/08/10 | 1,430 | 1,434 | 1,401 | 1,419 | -4 | -0.3% | 300,100 |
| 2018/08/09 | 1,396 | 1,476 | 1,396 | 1,423 | +32 | +2.3% | 482,700 |
| 2018/08/08 | 1,353 | 1,420 | 1,332 | 1,391 | +52 | +3.9% | 460,200 |
| 2018/08/07 | 1,307 | 1,341 | 1,300 | 1,339 | +16 | +1.2% | 138,700 |
| 2018/08/06 | 1,323 | 1,351 | 1,321 | 1,323 | -13 | -1% | 131,900 |
| 2018/08/03 | 1,364 | 1,366 | 1,333 | 1,336 | -17 | -1.3% | 104,900 |
| 2018/08/02 | 1,371 | 1,382 | 1,351 | 1,353 | -18 | -1.3% | 96,700 |
| 2018/08/01 | 1,380 | 1,385 | 1,359 | 1,371 | +3 | +0.2% | 144,600 |
| 2018/07/31 | 1,367 | 1,375 | 1,351 | 1,368 | -18 | -1.3% | 235,900 |
| 2018/07/30 | 1,382 | 1,397 | 1,376 | 1,386 | +1 | +0.1% | 106,800 |
| 2018/07/27 | 1,384 | 1,402 | 1,377 | 1,385 | +13 | +0.9% | 125,500 |
| 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 |
1701～
1750
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
