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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,368 | 1,378 | 1,354 | 1,370 | +2 | +0.1% | 233,500 |
| 2017/09/29 | 1,345 | 1,370 | 1,342 | 1,368 | +18 | +1.3% | 260,400 |
| 2017/09/28 | 1,353 | 1,353 | 1,324 | 1,350 | ±0 | ±0% | 218,600 |
| 2017/09/27 | 1,335 | 1,352 | 1,319 | 1,350 | +5 | +0.4% | 174,400 |
| 2017/09/26 | 1,340 | 1,347 | 1,332 | 1,345 | ±0 | ±0% | 165,500 |
| 2017/09/25 | 1,353 | 1,357 | 1,341 | 1,345 | +3 | +0.2% | 230,900 |
| 2017/09/22 | 1,349 | 1,351 | 1,336 | 1,342 | -7 | -0.5% | 214,600 |
| 2017/09/21 | 1,351 | 1,358 | 1,342 | 1,349 | +3 | +0.2% | 212,100 |
| 2017/09/20 | 1,364 | 1,370 | 1,338 | 1,346 | -16 | -1.2% | 237,900 |
| 2017/09/19 | 1,367 | 1,367 | 1,342 | 1,362 | +3 | +0.2% | 404,100 |
| 2017/09/15 | 1,328 | 1,363 | 1,314 | 1,359 | +38 | +2.9% | 545,000 |
| 2017/09/14 | 1,302 | 1,324 | 1,301 | 1,321 | +22 | +1.7% | 342,600 |
| 2017/09/13 | 1,300 | 1,304 | 1,287 | 1,299 | +10 | +0.8% | 223,000 |
| 2017/09/12 | 1,295 | 1,295 | 1,278 | 1,289 | +3 | +0.2% | 209,600 |
| 2017/09/11 | 1,280 | 1,298 | 1,278 | 1,286 | +15 | +1.2% | 240,400 |
| 2017/09/08 | 1,268 | 1,289 | 1,252 | 1,271 | +15 | +1.2% | 507,800 |
| 2017/09/07 | 1,248 | 1,261 | 1,244 | 1,256 | +13 | +1% | 230,300 |
| 2017/09/06 | 1,219 | 1,246 | 1,215 | 1,243 | +17 | +1.4% | 218,900 |
| 2017/09/05 | 1,240 | 1,249 | 1,219 | 1,226 | -8 | -0.6% | 350,800 |
| 2017/09/04 | 1,247 | 1,255 | 1,229 | 1,234 | -13 | -1% | 148,900 |
| 2017/09/01 | 1,253 | 1,263 | 1,239 | 1,247 | -1 | -0.1% | 260,200 |
| 2017/08/31 | 1,240 | 1,253 | 1,235 | 1,248 | +11 | +0.9% | 257,700 |
| 2017/08/30 | 1,253 | 1,253 | 1,231 | 1,237 | -6 | -0.5% | 161,600 |
| 2017/08/29 | 1,220 | 1,248 | 1,217 | 1,243 | +11 | +0.9% | 294,600 |
| 2017/08/28 | 1,237 | 1,243 | 1,223 | 1,232 | -6 | -0.5% | 179,100 |
| 2017/08/25 | 1,247 | 1,251 | 1,236 | 1,238 | -4 | -0.3% | 107,500 |
| 2017/08/24 | 1,247 | 1,263 | 1,237 | 1,242 | -2 | -0.2% | 343,400 |
| 2017/08/23 | 1,255 | 1,270 | 1,240 | 1,244 | +10 | +0.8% | 242,500 |
| 2017/08/22 | 1,226 | 1,239 | 1,220 | 1,234 | +7 | +0.6% | 289,500 |
| 2017/08/21 | 1,205 | 1,232 | 1,198 | 1,227 | +18 | +1.5% | 303,900 |
| 2017/08/18 | 1,215 | 1,221 | 1,207 | 1,209 | -27 | -2.2% | 240,400 |
| 2017/08/17 | 1,233 | 1,247 | 1,233 | 1,236 | +6 | +0.5% | 177,300 |
| 2017/08/16 | 1,230 | 1,235 | 1,211 | 1,230 | -3 | -0.2% | 257,700 |
| 2017/08/15 | 1,242 | 1,250 | 1,220 | 1,233 | -6 | -0.5% | 472,900 |
| 2017/08/14 | 1,268 | 1,276 | 1,236 | 1,239 | -19 | -1.5% | 369,900 |
| 2017/08/10 | 1,243 | 1,267 | 1,239 | 1,258 | +20 | +1.6% | 427,900 |
| 2017/08/09 | 1,226 | 1,332 | 1,220 | 1,238 | +22 | +1.8% | 1,161,900 |
| 2017/08/08 | 1,146 | 1,232 | 1,117 | 1,216 | +67 | +5.8% | 957,400 |
| 2017/08/07 | 1,165 | 1,171 | 1,145 | 1,149 | -6 | -0.5% | 260,500 |
| 2017/08/04 | 1,166 | 1,188 | 1,150 | 1,155 | -10 | -0.9% | 469,900 |
| 2017/08/03 | 1,150 | 1,173 | 1,150 | 1,165 | +35 | +3.1% | 439,200 |
| 2017/08/02 | 1,127 | 1,134 | 1,110 | 1,130 | ±0 | ±0% | 378,700 |
| 2017/08/01 | 1,130 | 1,146 | 1,120 | 1,130 | ±0 | ±0% | 507,500 |
| 2017/07/31 | 1,135 | 1,144 | 1,124 | 1,130 | -2 | -0.2% | 399,200 |
| 2017/07/28 | 1,111 | 1,134 | 1,111 | 1,132 | +18 | +1.6% | 256,100 |
| 2017/07/27 | 1,123 | 1,125 | 1,109 | 1,114 | -15 | -1.3% | 375,900 |
| 2017/07/26 | 1,147 | 1,150 | 1,123 | 1,129 | -15 | -1.3% | 267,600 |
| 2017/07/25 | 1,129 | 1,151 | 1,129 | 1,144 | +30 | +2.7% | 401,000 |
| 2017/07/24 | 1,140 | 1,141 | 1,105 | 1,114 | -40 | -3.5% | 558,500 |
| 2017/07/21 | 1,156 | 1,169 | 1,146 | 1,154 | -2 | -0.2% | 380,900 |
1851～
1900
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
