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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,764 | 1,790 | 1,750 | 1,763 | +5 | +0.3% | 332,100 |
| 2024/07/04 | 1,745 | 1,764 | 1,733 | 1,758 | -5 | -0.3% | 266,700 |
| 2024/07/03 | 1,721 | 1,779 | 1,715 | 1,763 | +39 | +2.3% | 410,400 |
| 2024/07/02 | 1,667 | 1,730 | 1,667 | 1,724 | +57 | +3.4% | 410,600 |
| 2024/07/01 | 1,728 | 1,735 | 1,667 | 1,667 | +14 | +0.8% | 472,000 |
| 2024/06/28 | 1,660 | 1,667 | 1,649 | 1,653 | ±0 | ±0% | 246,800 |
| 2024/06/27 | 1,640 | 1,659 | 1,638 | 1,653 | +13 | +0.8% | 237,900 |
| 2024/06/26 | 1,632 | 1,655 | 1,631 | 1,640 | -30 | -1.8% | 202,300 |
| 2024/06/25 | 1,657 | 1,683 | 1,656 | 1,670 | +15 | +0.9% | 119,500 |
| 2024/06/24 | 1,655 | 1,665 | 1,652 | 1,655 | +5 | +0.3% | 102,700 |
| 2024/06/21 | 1,650 | 1,656 | 1,637 | 1,650 | +9 | +0.5% | 240,200 |
| 2024/06/20 | 1,647 | 1,651 | 1,632 | 1,641 | -6 | -0.4% | 127,400 |
| 2024/06/19 | 1,634 | 1,654 | 1,625 | 1,647 | +23 | +1.4% | 208,600 |
| 2024/06/18 | 1,629 | 1,635 | 1,620 | 1,624 | +9 | +0.6% | 124,200 |
| 2024/06/17 | 1,613 | 1,621 | 1,596 | 1,615 | -17 | -1% | 187,600 |
| 2024/06/14 | 1,600 | 1,638 | 1,600 | 1,632 | +25 | +1.6% | 275,500 |
| 2024/06/13 | 1,633 | 1,640 | 1,601 | 1,607 | -33 | -2% | 296,300 |
| 2024/06/12 | 1,646 | 1,664 | 1,640 | 1,640 | -6 | -0.4% | 219,100 |
| 2024/06/11 | 1,666 | 1,674 | 1,642 | 1,646 | -21 | -1.3% | 182,700 |
| 2024/06/10 | 1,635 | 1,667 | 1,635 | 1,667 | +33 | +2% | 137,500 |
| 2024/06/07 | 1,619 | 1,635 | 1,618 | 1,634 | +9 | +0.6% | 155,400 |
| 2024/06/06 | 1,631 | 1,647 | 1,622 | 1,625 | -6 | -0.4% | 152,500 |
| 2024/06/05 | 1,672 | 1,678 | 1,630 | 1,631 | -47 | -2.8% | 235,000 |
| 2024/06/04 | 1,680 | 1,702 | 1,667 | 1,678 | -39 | -2.3% | 275,500 |
| 2024/06/03 | 1,733 | 1,748 | 1,715 | 1,717 | -8 | -0.5% | 222,600 |
| 2024/05/31 | 1,691 | 1,726 | 1,670 | 1,725 | +34 | +2% | 466,400 |
| 2024/05/30 | 1,685 | 1,715 | 1,667 | 1,691 | +25 | +1.5% | 430,400 |
| 2024/05/29 | 1,670 | 1,710 | 1,664 | 1,666 | +5 | +0.3% | 442,600 |
| 2024/05/28 | 1,637 | 1,669 | 1,628 | 1,661 | +24 | +1.5% | 195,800 |
| 2024/05/27 | 1,637 | 1,638 | 1,608 | 1,637 | -7 | -0.4% | 226,200 |
| 2024/05/24 | 1,662 | 1,683 | 1,642 | 1,644 | -26 | -1.6% | 344,700 |
| 2024/05/23 | 1,662 | 1,673 | 1,645 | 1,670 | -7 | -0.4% | 285,400 |
| 2024/05/22 | 1,676 | 1,700 | 1,666 | 1,677 | -10 | -0.6% | 328,100 |
| 2024/05/21 | 1,679 | 1,724 | 1,679 | 1,687 | +8 | +0.5% | 367,400 |
| 2024/05/20 | 1,675 | 1,709 | 1,667 | 1,679 | +7 | +0.4% | 398,800 |
| 2024/05/17 | 1,668 | 1,705 | 1,663 | 1,672 | -36 | -2.1% | 451,000 |
| 2024/05/16 | 1,708 | 1,743 | 1,680 | 1,708 | +37 | +2.2% | 674,400 |
| 2024/05/15 | 1,738 | 1,748 | 1,671 | 1,671 | -227 | -12% | 944,600 |
| 2024/05/14 | 1,910 | 1,950 | 1,869 | 1,898 | -52 | -2.7% | 340,700 |
| 2024/05/13 | 1,960 | 1,966 | 1,931 | 1,950 | -26 | -1.3% | 251,100 |
| 2024/05/10 | 1,976 | 1,995 | 1,963 | 1,976 | +10 | +0.5% | 170,200 |
| 2024/05/09 | 1,959 | 1,978 | 1,957 | 1,966 | -15 | -0.8% | 193,300 |
| 2024/05/08 | 1,952 | 1,984 | 1,947 | 1,981 | +21 | +1.1% | 207,200 |
| 2024/05/07 | 1,973 | 1,976 | 1,948 | 1,960 | -13 | -0.7% | 118,200 |
| 2024/05/02 | 1,958 | 1,973 | 1,944 | 1,973 | +14 | +0.7% | 130,700 |
| 2024/05/01 | 1,962 | 1,989 | 1,952 | 1,959 | -19 | -1% | 167,300 |
| 2024/04/30 | 1,969 | 1,990 | 1,944 | 1,978 | +38 | +2% | 307,600 |
| 2024/04/26 | 1,914 | 1,945 | 1,902 | 1,940 | +25 | +1.3% | 220,300 |
| 2024/04/25 | 1,935 | 1,962 | 1,912 | 1,915 | -24 | -1.2% | 241,500 |
| 2024/04/24 | 1,930 | 1,958 | 1,930 | 1,939 | +13 | +0.7% | 164,200 |
201～
250
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
