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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 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 |
1901～
1950
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
