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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,485 | 1,486 | 1,463 | 1,473 | -20 | -1.3% | 205,100 |
| 2018/01/24 | 1,490 | 1,503 | 1,484 | 1,493 | +3 | +0.2% | 435,600 |
| 2018/01/23 | 1,500 | 1,500 | 1,484 | 1,490 | -10 | -0.7% | 266,700 |
| 2018/01/22 | 1,512 | 1,517 | 1,495 | 1,500 | -15 | -1% | 250,800 |
| 2018/01/19 | 1,520 | 1,538 | 1,510 | 1,515 | +9 | +0.6% | 222,400 |
| 2018/01/18 | 1,549 | 1,571 | 1,505 | 1,506 | -33 | -2.1% | 326,600 |
| 2018/01/17 | 1,552 | 1,560 | 1,538 | 1,539 | -27 | -1.7% | 222,700 |
| 2018/01/16 | 1,557 | 1,574 | 1,556 | 1,566 | +9 | +0.6% | 110,900 |
| 2018/01/15 | 1,566 | 1,572 | 1,555 | 1,557 | -9 | -0.6% | 147,300 |
| 2018/01/12 | 1,584 | 1,589 | 1,553 | 1,566 | -24 | -1.5% | 339,800 |
| 2018/01/11 | 1,573 | 1,599 | 1,571 | 1,590 | +13 | +0.8% | 218,400 |
| 2018/01/10 | 1,601 | 1,606 | 1,568 | 1,577 | -28 | -1.7% | 359,900 |
| 2018/01/09 | 1,620 | 1,635 | 1,594 | 1,605 | +1 | +0.1% | 205,000 |
| 2018/01/05 | 1,610 | 1,630 | 1,598 | 1,604 | +4 | +0.3% | 183,800 |
| 2018/01/04 | 1,578 | 1,613 | 1,576 | 1,600 | +22 | +1.4% | 281,700 |
| 2017/12/29 | 1,590 | 1,593 | 1,559 | 1,578 | -11 | -0.7% | 265,400 |
| 2017/12/28 | 1,602 | 1,608 | 1,586 | 1,589 | -18 | -1.1% | 289,000 |
| 2017/12/27 | 1,606 | 1,630 | 1,604 | 1,607 | +2 | +0.1% | 113,000 |
| 2017/12/26 | 1,640 | 1,644 | 1,602 | 1,605 | -30 | -1.8% | 195,300 |
| 2017/12/25 | 1,649 | 1,650 | 1,634 | 1,635 | +2 | +0.1% | 130,200 |
| 2017/12/22 | 1,618 | 1,646 | 1,618 | 1,633 | +25 | +1.6% | 222,100 |
| 2017/12/21 | 1,598 | 1,608 | 1,586 | 1,608 | +15 | +0.9% | 188,700 |
| 2017/12/20 | 1,575 | 1,595 | 1,571 | 1,593 | +15 | +1% | 125,500 |
| 2017/12/19 | 1,584 | 1,597 | 1,577 | 1,578 | -3 | -0.2% | 132,500 |
| 2017/12/18 | 1,580 | 1,593 | 1,573 | 1,581 | +5 | +0.3% | 234,300 |
| 2017/12/15 | 1,582 | 1,597 | 1,571 | 1,576 | -10 | -0.6% | 354,900 |
| 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 |
1851～
1900
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
