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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/23 | 1,037 | 1,044 | 1,016 | 1,041 | +3 | +0.3% | 306,700 |
| 2017/02/22 | 1,034 | 1,041 | 1,025 | 1,038 | +5 | +0.5% | 346,200 |
| 2017/02/21 | 1,019 | 1,037 | 1,018 | 1,033 | +11 | +1.1% | 210,900 |
| 2017/02/20 | 1,007 | 1,023 | 1,002 | 1,022 | +17 | +1.7% | 279,800 |
| 2017/02/17 | 998 | 1,009 | 990 | 1,005 | +5 | +0.5% | 185,800 |
| 2017/02/16 | 1,005 | 1,011 | 993 | 1,000 | -10 | -1% | 194,000 |
| 2017/02/15 | 1,020 | 1,032 | 1,008 | 1,010 | +1 | +0.1% | 264,000 |
| 2017/02/14 | 1,037 | 1,060 | 1,005 | 1,009 | -21 | -2% | 436,000 |
| 2017/02/13 | 1,018 | 1,048 | 1,005 | 1,030 | +27 | +2.7% | 892,400 |
| 2017/02/10 | 977 | 1,031 | 959 | 1,003 | +56 | +5.9% | 1,186,300 |
| 2017/02/09 | 954 | 954 | 935 | 947 | -13 | -1.4% | 300,000 |
| 2017/02/08 | 971 | 971 | 953 | 960 | -3 | -0.3% | 197,900 |
| 2017/02/07 | 969 | 971 | 956 | 963 | -7 | -0.7% | 184,900 |
| 2017/02/06 | 983 | 983 | 962 | 970 | -1 | -0.1% | 213,700 |
| 2017/02/03 | 968 | 978 | 966 | 971 | +2 | +0.2% | 129,500 |
| 2017/02/02 | 996 | 996 | 964 | 969 | -27 | -2.7% | 307,000 |
| 2017/02/01 | 969 | 998 | 969 | 996 | +17 | +1.7% | 196,200 |
| 2017/01/31 | 981 | 989 | 979 | 979 | -12 | -1.2% | 240,300 |
| 2017/01/30 | 999 | 999 | 984 | 991 | -15 | -1.5% | 208,900 |
| 2017/01/27 | 1,006 | 1,010 | 999 | 1,006 | +3 | +0.3% | 127,000 |
| 2017/01/26 | 1,015 | 1,015 | 998 | 1,003 | +1 | +0.1% | 188,700 |
| 2017/01/25 | 1,011 | 1,011 | 989 | 1,002 | +9 | +0.9% | 206,800 |
| 2017/01/24 | 970 | 1,001 | 970 | 993 | +17 | +1.7% | 276,400 |
| 2017/01/23 | 975 | 986 | 972 | 976 | -11 | -1.1% | 257,000 |
2051～
2100
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
