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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,587 | 1,591 | 1,567 | 1,586 | +4 | +0.3% | 234,000 |
| 2017/12/13 | 1,592 | 1,622 | 1,579 | 1,582 | -11 | -0.7% | 211,700 |
| 2017/12/12 | 1,624 | 1,624 | 1,586 | 1,593 | -36 | -2.2% | 281,800 |
| 2017/12/11 | 1,615 | 1,636 | 1,607 | 1,629 | +23 | +1.4% | 207,800 |
| 2017/12/08 | 1,585 | 1,629 | 1,585 | 1,606 | -19 | -1.2% | 356,000 |
| 2017/12/07 | 1,610 | 1,650 | 1,610 | 1,625 | +43 | +2.7% | 299,100 |
| 2017/12/06 | 1,581 | 1,602 | 1,564 | 1,582 | -10 | -0.6% | 216,300 |
| 2017/12/05 | 1,553 | 1,594 | 1,553 | 1,592 | +24 | +1.5% | 231,000 |
| 2017/12/04 | 1,595 | 1,599 | 1,566 | 1,568 | -26 | -1.6% | 282,600 |
| 2017/12/01 | 1,633 | 1,633 | 1,589 | 1,594 | -37 | -2.3% | 345,900 |
| 2017/11/30 | 1,587 | 1,642 | 1,576 | 1,631 | +38 | +2.4% | 443,000 |
| 2017/11/29 | 1,585 | 1,609 | 1,541 | 1,593 | +9 | +0.6% | 406,300 |
| 2017/11/28 | 1,597 | 1,600 | 1,565 | 1,584 | -3 | -0.2% | 368,200 |
| 2017/11/27 | 1,590 | 1,593 | 1,580 | 1,587 | +7 | +0.4% | 264,700 |
| 2017/11/24 | 1,568 | 1,582 | 1,557 | 1,580 | -4 | -0.3% | 221,600 |
| 2017/11/22 | 1,567 | 1,590 | 1,551 | 1,584 | +36 | +2.3% | 380,800 |
| 2017/11/21 | 1,546 | 1,559 | 1,542 | 1,548 | +4 | +0.3% | 242,800 |
| 2017/11/20 | 1,547 | 1,558 | 1,540 | 1,544 | -8 | -0.5% | 258,100 |
| 2017/11/17 | 1,570 | 1,579 | 1,548 | 1,552 | +29 | +1.9% | 481,500 |
| 2017/11/16 | 1,482 | 1,535 | 1,472 | 1,523 | +43 | +2.9% | 334,900 |
| 2017/11/15 | 1,521 | 1,525 | 1,473 | 1,480 | -45 | -3% | 392,200 |
| 2017/11/14 | 1,580 | 1,591 | 1,523 | 1,525 | -108 | -6.6% | 645,000 |
| 2017/11/13 | 1,710 | 1,710 | 1,621 | 1,633 | +42 | +2.6% | 1,369,700 |
| 2017/11/10 | 1,545 | 1,631 | 1,523 | 1,591 | +76 | +5% | 1,079,200 |
| 2017/11/09 | 1,497 | 1,545 | 1,426 | 1,515 | +45 | +3.1% | 653,000 |
| 2017/11/08 | 1,450 | 1,479 | 1,450 | 1,470 | +22 | +1.5% | 427,700 |
| 2017/11/07 | 1,470 | 1,470 | 1,439 | 1,448 | -30 | -2% | 323,600 |
| 2017/11/06 | 1,463 | 1,483 | 1,458 | 1,478 | +17 | +1.2% | 263,000 |
| 2017/11/02 | 1,403 | 1,463 | 1,370 | 1,461 | +88 | +6.4% | 470,500 |
| 2017/11/01 | 1,391 | 1,406 | 1,369 | 1,373 | -19 | -1.4% | 409,500 |
| 2017/10/31 | 1,385 | 1,397 | 1,370 | 1,392 | -6 | -0.4% | 358,500 |
| 2017/10/30 | 1,397 | 1,402 | 1,387 | 1,398 | -10 | -0.7% | 285,200 |
| 2017/10/27 | 1,403 | 1,409 | 1,392 | 1,408 | +7 | +0.5% | 260,500 |
| 2017/10/26 | 1,387 | 1,406 | 1,382 | 1,401 | +9 | +0.6% | 204,900 |
| 2017/10/25 | 1,422 | 1,422 | 1,385 | 1,392 | -32 | -2.2% | 332,400 |
| 2017/10/24 | 1,408 | 1,433 | 1,400 | 1,424 | +4 | +0.3% | 274,500 |
| 2017/10/23 | 1,400 | 1,428 | 1,398 | 1,420 | +29 | +2.1% | 250,200 |
| 2017/10/20 | 1,384 | 1,398 | 1,378 | 1,391 | +7 | +0.5% | 181,400 |
| 2017/10/19 | 1,381 | 1,387 | 1,379 | 1,384 | +6 | +0.4% | 152,500 |
| 2017/10/18 | 1,377 | 1,380 | 1,361 | 1,378 | -1 | -0.1% | 131,700 |
| 2017/10/17 | 1,372 | 1,381 | 1,361 | 1,379 | +12 | +0.9% | 164,900 |
| 2017/10/16 | 1,389 | 1,392 | 1,364 | 1,367 | -22 | -1.6% | 199,900 |
| 2017/10/13 | 1,367 | 1,391 | 1,357 | 1,389 | +29 | +2.1% | 264,300 |
| 2017/10/12 | 1,349 | 1,362 | 1,343 | 1,360 | +9 | +0.7% | 234,200 |
| 2017/10/11 | 1,335 | 1,353 | 1,329 | 1,351 | +19 | +1.4% | 141,600 |
| 2017/10/10 | 1,335 | 1,341 | 1,328 | 1,332 | -1 | -0.1% | 178,500 |
| 2017/10/06 | 1,333 | 1,341 | 1,321 | 1,333 | +3 | +0.2% | 169,000 |
| 2017/10/05 | 1,360 | 1,360 | 1,323 | 1,330 | -20 | -1.5% | 183,200 |
| 2017/10/04 | 1,369 | 1,369 | 1,341 | 1,350 | -30 | -2.2% | 185,400 |
| 2017/10/03 | 1,377 | 1,383 | 1,362 | 1,380 | +10 | +0.7% | 263,200 |
1801～
1850
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
