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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/20 | 1,148 | 1,156 | 1,143 | 1,156 | +13 | +1.1% | 231,400 |
| 2017/07/19 | 1,130 | 1,143 | 1,127 | 1,143 | +19 | +1.7% | 261,600 |
| 2017/07/18 | 1,118 | 1,125 | 1,106 | 1,124 | ±0 | ±0% | 330,300 |
| 2017/07/14 | 1,131 | 1,136 | 1,121 | 1,124 | -6 | -0.5% | 324,300 |
| 2017/07/13 | 1,139 | 1,139 | 1,123 | 1,130 | -4 | -0.4% | 238,500 |
| 2017/07/12 | 1,139 | 1,142 | 1,130 | 1,134 | -10 | -0.9% | 189,400 |
| 2017/07/11 | 1,135 | 1,149 | 1,135 | 1,144 | +6 | +0.5% | 209,400 |
| 2017/07/10 | 1,150 | 1,153 | 1,131 | 1,138 | -10 | -0.9% | 362,900 |
| 2017/07/07 | 1,134 | 1,150 | 1,121 | 1,148 | ±0 | ±0% | 317,900 |
| 2017/07/06 | 1,150 | 1,164 | 1,146 | 1,148 | -11 | -0.9% | 200,700 |
| 2017/07/05 | 1,155 | 1,159 | 1,137 | 1,159 | +11 | +1% | 385,000 |
| 2017/07/04 | 1,150 | 1,157 | 1,140 | 1,148 | +9 | +0.8% | 410,900 |
| 2017/07/03 | 1,131 | 1,142 | 1,123 | 1,139 | +11 | +1% | 299,400 |
| 2017/06/30 | 1,129 | 1,132 | 1,108 | 1,128 | ±0 | ±0% | 390,600 |
| 2017/06/29 | 1,165 | 1,169 | 1,122 | 1,128 | -33 | -2.8% | 707,400 |
| 2017/06/28 | 1,166 | 1,179 | 1,158 | 1,161 | -3 | -0.3% | 458,400 |
| 2017/06/27 | 1,158 | 1,165 | 1,141 | 1,164 | +9 | +0.8% | 362,300 |
| 2017/06/26 | 1,167 | 1,178 | 1,151 | 1,155 | -9 | -0.8% | 395,500 |
| 2017/06/23 | 1,152 | 1,172 | 1,152 | 1,164 | +16 | +1.4% | 475,000 |
| 2017/06/22 | 1,138 | 1,149 | 1,133 | 1,148 | +10 | +0.9% | 257,700 |
| 2017/06/21 | 1,128 | 1,158 | 1,128 | 1,138 | +9 | +0.8% | 526,000 |
| 2017/06/20 | 1,110 | 1,135 | 1,110 | 1,129 | +27 | +2.5% | 470,000 |
| 2017/06/19 | 1,084 | 1,106 | 1,080 | 1,102 | +26 | +2.4% | 445,700 |
| 2017/06/16 | 1,085 | 1,097 | 1,076 | 1,076 | +1 | +0.1% | 334,800 |
1951～
2000
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
