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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,215 | 1,219 | 1,187 | 1,200 | -7 | -0.6% | 227,100 |
| 2018/04/06 | 1,244 | 1,254 | 1,204 | 1,207 | +1 | +0.1% | 325,700 |
| 2018/04/05 | 1,209 | 1,227 | 1,201 | 1,206 | +24 | +2% | 364,900 |
| 2018/04/04 | 1,159 | 1,189 | 1,157 | 1,182 | +34 | +3% | 389,400 |
| 2018/04/03 | 1,131 | 1,152 | 1,123 | 1,148 | +1 | +0.1% | 195,600 |
| 2018/04/02 | 1,165 | 1,165 | 1,144 | 1,147 | -17 | -1.5% | 159,200 |
| 2018/03/30 | 1,173 | 1,178 | 1,154 | 1,164 | +9 | +0.8% | 204,600 |
| 2018/03/29 | 1,171 | 1,177 | 1,138 | 1,155 | -7 | -0.6% | 235,700 |
| 2018/03/28 | 1,150 | 1,164 | 1,137 | 1,162 | -14 | -1.2% | 199,800 |
| 2018/03/27 | 1,149 | 1,176 | 1,149 | 1,176 | +36 | +3.2% | 311,900 |
| 2018/03/26 | 1,133 | 1,141 | 1,092 | 1,140 | -5 | -0.4% | 402,900 |
| 2018/03/23 | 1,198 | 1,201 | 1,139 | 1,145 | -96 | -7.7% | 315,800 |
| 2018/03/22 | 1,210 | 1,246 | 1,208 | 1,241 | +54 | +4.5% | 388,800 |
| 2018/03/20 | 1,190 | 1,191 | 1,175 | 1,187 | -23 | -1.9% | 207,700 |
| 2018/03/19 | 1,212 | 1,234 | 1,205 | 1,210 | -11 | -0.9% | 135,300 |
| 2018/03/16 | 1,231 | 1,238 | 1,217 | 1,221 | -13 | -1.1% | 232,400 |
| 2018/03/15 | 1,233 | 1,236 | 1,218 | 1,234 | -2 | -0.2% | 190,300 |
| 2018/03/14 | 1,220 | 1,240 | 1,209 | 1,236 | +5 | +0.4% | 244,500 |
| 2018/03/13 | 1,217 | 1,231 | 1,208 | 1,231 | +5 | +0.4% | 238,400 |
| 2018/03/12 | 1,245 | 1,245 | 1,219 | 1,226 | +3 | +0.2% | 200,100 |
| 2018/03/09 | 1,210 | 1,244 | 1,210 | 1,223 | +41 | +3.5% | 608,600 |
| 2018/03/08 | 1,214 | 1,216 | 1,178 | 1,182 | -24 | -2% | 600,200 |
| 2018/03/07 | 1,214 | 1,223 | 1,201 | 1,206 | -15 | -1.2% | 433,500 |
| 2018/03/06 | 1,221 | 1,239 | 1,214 | 1,221 | +15 | +1.2% | 625,900 |
| 2018/03/05 | 1,219 | 1,230 | 1,203 | 1,206 | -14 | -1.1% | 307,400 |
| 2018/03/02 | 1,217 | 1,232 | 1,214 | 1,220 | -32 | -2.6% | 412,500 |
| 2018/03/01 | 1,275 | 1,283 | 1,249 | 1,252 | -35 | -2.7% | 267,900 |
| 2018/02/28 | 1,280 | 1,304 | 1,280 | 1,287 | -5 | -0.4% | 291,700 |
| 2018/02/27 | 1,295 | 1,302 | 1,284 | 1,292 | +9 | +0.7% | 325,200 |
| 2018/02/26 | 1,306 | 1,306 | 1,274 | 1,283 | -15 | -1.2% | 265,600 |
| 2018/02/23 | 1,299 | 1,322 | 1,297 | 1,298 | +5 | +0.4% | 315,700 |
| 2018/02/22 | 1,287 | 1,301 | 1,279 | 1,293 | -18 | -1.4% | 252,800 |
| 2018/02/21 | 1,302 | 1,324 | 1,285 | 1,311 | -4 | -0.3% | 264,200 |
| 2018/02/20 | 1,307 | 1,320 | 1,277 | 1,315 | -8 | -0.6% | 313,500 |
| 2018/02/19 | 1,325 | 1,335 | 1,308 | 1,323 | +4 | +0.3% | 389,800 |
| 2018/02/16 | 1,291 | 1,320 | 1,271 | 1,319 | +58 | +4.6% | 574,600 |
| 2018/02/15 | 1,250 | 1,286 | 1,240 | 1,261 | +24 | +1.9% | 952,000 |
| 2018/02/14 | 1,340 | 1,395 | 1,228 | 1,237 | -98 | -7.3% | 1,040,300 |
| 2018/02/13 | 1,355 | 1,355 | 1,312 | 1,335 | -1 | -0.1% | 539,600 |
| 2018/02/09 | 1,336 | 1,355 | 1,314 | 1,336 | -39 | -2.8% | 308,400 |
| 2018/02/08 | 1,356 | 1,383 | 1,346 | 1,375 | +11 | +0.8% | 413,600 |
| 2018/02/07 | 1,417 | 1,433 | 1,362 | 1,364 | -5 | -0.4% | 302,400 |
| 2018/02/06 | 1,400 | 1,401 | 1,340 | 1,369 | -80 | -5.5% | 362,400 |
| 2018/02/05 | 1,476 | 1,483 | 1,442 | 1,449 | -49 | -3.3% | 241,200 |
| 2018/02/02 | 1,501 | 1,518 | 1,489 | 1,498 | -12 | -0.8% | 233,500 |
| 2018/02/01 | 1,480 | 1,511 | 1,473 | 1,510 | +32 | +2.2% | 358,800 |
| 2018/01/31 | 1,469 | 1,489 | 1,467 | 1,478 | +7 | +0.5% | 278,500 |
| 2018/01/30 | 1,487 | 1,489 | 1,464 | 1,471 | -26 | -1.7% | 313,700 |
| 2018/01/29 | 1,480 | 1,501 | 1,470 | 1,497 | +17 | +1.1% | 341,700 |
| 2018/01/26 | 1,482 | 1,495 | 1,480 | 1,480 | +7 | +0.5% | 203,300 |
1801～
1850
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
