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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 906 | 928 | 904 | 925 | +31 | +3.5% | 223,000 |
| 2016/01/12 | 914 | 917 | 892 | 894 | -20 | -2.2% | 284,000 |
| 2016/01/08 | 902 | 929 | 902 | 914 | ±0 | ±0% | 393,000 |
| 2016/01/07 | 936 | 936 | 909 | 914 | -37 | -3.9% | 593,000 |
| 2016/01/06 | 954 | 962 | 933 | 951 | -16 | -1.7% | 408,000 |
| 2016/01/05 | 973 | 986 | 956 | 967 | -6 | -0.6% | 371,000 |
| 2016/01/04 | 993 | 1,008 | 971 | 973 | -20 | -2% | 376,000 |
| 2015/12/30 | 990 | 999 | 964 | 993 | +6 | +0.6% | 419,000 |
| 2015/12/29 | 987 | 1,001 | 984 | 987 | -9 | -0.9% | 298,000 |
| 2015/12/28 | 1,003 | 1,005 | 983 | 996 | +8 | +0.8% | 130,000 |
| 2015/12/25 | 995 | 997 | 985 | 988 | -1 | -0.1% | 102,000 |
| 2015/12/24 | 1,014 | 1,022 | 983 | 989 | -25 | -2.5% | 187,000 |
| 2015/12/22 | 1,022 | 1,022 | 1,009 | 1,014 | +4 | +0.4% | 106,000 |
| 2015/12/21 | 1,014 | 1,029 | 993 | 1,010 | -8 | -0.8% | 300,000 |
| 2015/12/18 | 1,045 | 1,062 | 1,012 | 1,018 | -37 | -3.5% | 440,000 |
| 2015/12/17 | 1,035 | 1,056 | 1,018 | 1,055 | +28 | +2.7% | 308,000 |
| 2015/12/16 | 1,008 | 1,030 | 1,008 | 1,027 | +24 | +2.4% | 261,000 |
| 2015/12/15 | 1,016 | 1,031 | 1,003 | 1,003 | -25 | -2.4% | 275,000 |
| 2015/12/14 | 1,016 | 1,031 | 1,009 | 1,028 | -4 | -0.4% | 256,000 |
| 2015/12/11 | 1,020 | 1,046 | 1,020 | 1,032 | +4 | +0.4% | 288,000 |
| 2015/12/10 | 1,045 | 1,046 | 1,021 | 1,028 | -16 | -1.5% | 280,000 |
| 2015/12/09 | 1,052 | 1,069 | 1,014 | 1,044 | -8 | -0.8% | 307,000 |
| 2015/12/08 | 1,054 | 1,064 | 1,045 | 1,052 | -13 | -1.2% | 288,000 |
| 2015/12/07 | 1,068 | 1,073 | 1,061 | 1,065 | +5 | +0.5% | 176,000 |
| 2015/12/04 | 1,077 | 1,087 | 1,047 | 1,060 | -19 | -1.8% | 546,000 |
| 2015/12/03 | 1,074 | 1,089 | 1,069 | 1,079 | +12 | +1.1% | 576,000 |
| 2015/12/02 | 1,050 | 1,071 | 1,039 | 1,067 | +17 | +1.6% | 630,000 |
| 2015/12/01 | 1,040 | 1,053 | 1,026 | 1,050 | +16 | +1.5% | 427,000 |
| 2015/11/30 | 1,011 | 1,039 | 1,011 | 1,034 | +13 | +1.3% | 439,000 |
| 2015/11/27 | 1,025 | 1,035 | 1,005 | 1,021 | -10 | -1% | 371,000 |
| 2015/11/26 | 984 | 1,032 | 984 | 1,031 | +55 | +5.6% | 796,000 |
| 2015/11/25 | 978 | 979 | 970 | 976 | +1 | +0.1% | 196,000 |
| 2015/11/24 | 959 | 977 | 959 | 975 | +8 | +0.8% | 383,000 |
| 2015/11/20 | 929 | 970 | 925 | 967 | +38 | +4.1% | 593,000 |
| 2015/11/19 | 928 | 934 | 911 | 929 | +16 | +1.8% | 347,000 |
| 2015/11/18 | 925 | 932 | 911 | 913 | -17 | -1.8% | 267,000 |
| 2015/11/17 | 929 | 950 | 929 | 930 | +5 | +0.5% | 424,000 |
| 2015/11/16 | 903 | 932 | 901 | 925 | +24 | +2.7% | 447,000 |
| 2015/11/13 | 908 | 909 | 896 | 901 | -12 | -1.3% | 469,000 |
| 2015/11/12 | 955 | 957 | 893 | 913 | -41 | -4.3% | 1,113,000 |
| 2015/11/11 | 973 | 990 | 941 | 954 | -34 | -3.4% | 731,000 |
| 2015/11/10 | 978 | 991 | 970 | 988 | +8 | +0.8% | 275,000 |
| 2015/11/09 | 977 | 993 | 975 | 980 | ±0 | ±0% | 442,000 |
| 2015/11/06 | 978 | 983 | 964 | 980 | +10 | +1% | 311,000 |
| 2015/11/05 | 965 | 976 | 952 | 970 | +5 | +0.5% | 339,000 |
| 2015/11/04 | 975 | 986 | 959 | 965 | +7 | +0.7% | 512,000 |
| 2015/11/02 | 957 | 968 | 955 | 958 | ±0 | ±0% | 249,000 |
| 2015/10/30 | 959 | 966 | 955 | 958 | +4 | +0.4% | 365,000 |
| 2015/10/29 | 950 | 964 | 942 | 954 | +14 | +1.5% | 815,000 |
| 2015/10/28 | 968 | 968 | 937 | 940 | -21 | -2.2% | 418,000 |
2351～
2400
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
