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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,175 | 1,175 | 1,156 | 1,156 | -17 | -1.4% | 379,300 |
| 2017/05/09 | 1,163 | 1,182 | 1,156 | 1,173 | +8 | +0.7% | 532,500 |
| 2017/05/08 | 1,145 | 1,170 | 1,141 | 1,165 | +37 | +3.3% | 727,800 |
| 2017/05/02 | 1,139 | 1,144 | 1,120 | 1,128 | -11 | -1% | 483,000 |
| 2017/05/01 | 1,152 | 1,159 | 1,129 | 1,139 | -18 | -1.6% | 510,800 |
| 2017/04/28 | 1,140 | 1,167 | 1,137 | 1,157 | +25 | +2.2% | 921,000 |
| 2017/04/27 | 1,113 | 1,134 | 1,107 | 1,132 | +19 | +1.7% | 710,000 |
| 2017/04/26 | 1,126 | 1,130 | 1,100 | 1,113 | -11 | -1% | 940,100 |
| 2017/04/25 | 1,119 | 1,135 | 1,117 | 1,124 | +7 | +0.6% | 430,300 |
| 2017/04/24 | 1,116 | 1,129 | 1,111 | 1,117 | +14 | +1.3% | 597,300 |
| 2017/04/21 | 1,099 | 1,108 | 1,085 | 1,103 | +13 | +1.2% | 454,200 |
| 2017/04/20 | 1,078 | 1,095 | 1,074 | 1,090 | +10 | +0.9% | 382,100 |
| 2017/04/19 | 1,078 | 1,085 | 1,072 | 1,080 | -5 | -0.5% | 215,700 |
| 2017/04/18 | 1,085 | 1,094 | 1,078 | 1,085 | +6 | +0.6% | 266,500 |
| 2017/04/17 | 1,078 | 1,098 | 1,063 | 1,079 | +7 | +0.7% | 496,900 |
| 2017/04/14 | 1,080 | 1,085 | 1,058 | 1,072 | -12 | -1.1% | 255,900 |
| 2017/04/13 | 1,057 | 1,087 | 1,055 | 1,084 | +10 | +0.9% | 535,700 |
| 2017/04/12 | 1,081 | 1,081 | 1,061 | 1,074 | -17 | -1.6% | 450,400 |
| 2017/04/11 | 1,120 | 1,120 | 1,087 | 1,091 | -34 | -3% | 485,100 |
| 2017/04/10 | 1,125 | 1,133 | 1,118 | 1,125 | +4 | +0.4% | 439,300 |
| 2017/04/07 | 1,126 | 1,132 | 1,114 | 1,121 | ±0 | ±0% | 690,100 |
| 2017/04/06 | 1,143 | 1,145 | 1,111 | 1,121 | -11 | -1% | 951,500 |
| 2017/04/05 | 1,087 | 1,142 | 1,085 | 1,132 | +50 | +4.6% | 1,048,300 |
| 2017/04/04 | 1,083 | 1,089 | 1,074 | 1,082 | +5 | +0.5% | 596,400 |
| 2017/04/03 | 1,089 | 1,091 | 1,066 | 1,077 | -12 | -1.1% | 646,400 |
| 2017/03/31 | 1,113 | 1,123 | 1,085 | 1,089 | +66 | +6.5% | 1,322,200 |
| 2017/03/30 | 1,038 | 1,041 | 1,022 | 1,023 | -23 | -2.2% | 151,500 |
| 2017/03/29 | 1,047 | 1,055 | 1,036 | 1,046 | +3 | +0.3% | 150,700 |
| 2017/03/28 | 1,035 | 1,049 | 1,033 | 1,043 | +22 | +2.2% | 256,500 |
| 2017/03/27 | 1,033 | 1,034 | 1,020 | 1,021 | -17 | -1.6% | 142,500 |
| 2017/03/24 | 1,026 | 1,039 | 1,019 | 1,038 | +9 | +0.9% | 202,700 |
| 2017/03/23 | 1,032 | 1,035 | 1,016 | 1,029 | ±0 | ±0% | 272,800 |
| 2017/03/22 | 1,026 | 1,035 | 1,017 | 1,029 | -21 | -2% | 353,000 |
| 2017/03/21 | 1,055 | 1,055 | 1,047 | 1,050 | -8 | -0.8% | 200,800 |
| 2017/03/17 | 1,051 | 1,058 | 1,047 | 1,058 | -4 | -0.4% | 241,700 |
| 2017/03/16 | 1,054 | 1,068 | 1,053 | 1,062 | -6 | -0.6% | 180,000 |
| 2017/03/15 | 1,064 | 1,070 | 1,059 | 1,068 | -3 | -0.3% | 206,900 |
| 2017/03/14 | 1,067 | 1,076 | 1,060 | 1,071 | +4 | +0.4% | 99,000 |
| 2017/03/13 | 1,075 | 1,083 | 1,065 | 1,067 | -12 | -1.1% | 138,800 |
| 2017/03/10 | 1,082 | 1,097 | 1,068 | 1,079 | -1 | -0.1% | 418,900 |
| 2017/03/09 | 1,072 | 1,082 | 1,064 | 1,080 | +13 | +1.2% | 211,700 |
| 2017/03/08 | 1,074 | 1,076 | 1,061 | 1,067 | -6 | -0.6% | 167,600 |
| 2017/03/07 | 1,066 | 1,075 | 1,064 | 1,073 | +3 | +0.3% | 143,200 |
| 2017/03/06 | 1,060 | 1,073 | 1,052 | 1,070 | +12 | +1.1% | 211,000 |
| 2017/03/03 | 1,054 | 1,067 | 1,048 | 1,058 | -5 | -0.5% | 163,500 |
| 2017/03/02 | 1,077 | 1,078 | 1,054 | 1,063 | -3 | -0.3% | 300,100 |
| 2017/03/01 | 1,030 | 1,069 | 1,025 | 1,066 | +32 | +3.1% | 367,400 |
| 2017/02/28 | 1,050 | 1,053 | 1,032 | 1,034 | -14 | -1.3% | 288,900 |
| 2017/02/27 | 1,036 | 1,053 | 1,030 | 1,048 | -1 | -0.1% | 356,200 |
| 2017/02/24 | 1,037 | 1,054 | 1,033 | 1,049 | +8 | +0.8% | 256,200 |
1951～
2000
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
