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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/16 | 1,370 | 1,430 | 1,347 | 1,365 | -8 | -0.6% | 466,600 |
| 2018/05/15 | 1,333 | 1,397 | 1,297 | 1,373 | +42 | +3.2% | 777,300 |
| 2018/05/14 | 1,280 | 1,345 | 1,265 | 1,331 | +81 | +6.5% | 764,800 |
| 2018/05/11 | 1,174 | 1,258 | 1,110 | 1,250 | +65 | +5.5% | 617,700 |
| 2018/05/10 | 1,196 | 1,196 | 1,164 | 1,185 | -8 | -0.7% | 183,000 |
| 2018/05/09 | 1,209 | 1,209 | 1,185 | 1,193 | -9 | -0.7% | 172,700 |
| 2018/05/08 | 1,213 | 1,218 | 1,195 | 1,202 | +2 | +0.2% | 210,500 |
| 2018/05/07 | 1,198 | 1,218 | 1,187 | 1,200 | +9 | +0.8% | 216,300 |
| 2018/05/02 | 1,183 | 1,204 | 1,175 | 1,191 | +11 | +0.9% | 173,100 |
| 2018/05/01 | 1,191 | 1,195 | 1,180 | 1,180 | -22 | -1.8% | 93,700 |
| 2018/04/27 | 1,205 | 1,205 | 1,191 | 1,202 | +3 | +0.3% | 124,400 |
| 2018/04/26 | 1,201 | 1,206 | 1,187 | 1,199 | -5 | -0.4% | 182,200 |
| 2018/04/25 | 1,200 | 1,209 | 1,191 | 1,204 | +3 | +0.2% | 120,900 |
| 2018/04/24 | 1,193 | 1,202 | 1,182 | 1,201 | +8 | +0.7% | 105,600 |
| 2018/04/23 | 1,210 | 1,211 | 1,191 | 1,193 | -32 | -2.6% | 115,500 |
| 2018/04/20 | 1,225 | 1,248 | 1,219 | 1,225 | +1 | +0.1% | 189,300 |
| 2018/04/19 | 1,209 | 1,230 | 1,203 | 1,224 | +21 | +1.7% | 136,200 |
| 2018/04/18 | 1,173 | 1,214 | 1,173 | 1,203 | +32 | +2.7% | 158,200 |
| 2018/04/17 | 1,182 | 1,190 | 1,170 | 1,171 | -20 | -1.7% | 150,100 |
| 2018/04/16 | 1,193 | 1,202 | 1,184 | 1,191 | -2 | -0.2% | 146,200 |
| 2018/04/13 | 1,195 | 1,211 | 1,186 | 1,193 | +6 | +0.5% | 153,200 |
| 2018/04/12 | 1,205 | 1,205 | 1,183 | 1,187 | -20 | -1.7% | 105,900 |
| 2018/04/11 | 1,210 | 1,211 | 1,190 | 1,207 | +1 | +0.1% | 116,300 |
| 2018/04/10 | 1,197 | 1,209 | 1,176 | 1,206 | +6 | +0.5% | 164,900 |
1751～
1800
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
