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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,476 | 1,492 | 1,470 | 1,492 | +17 | +1.2% | 153,800 |
| 2023/07/20 | 1,489 | 1,494 | 1,469 | 1,475 | -19 | -1.3% | 121,000 |
| 2023/07/19 | 1,499 | 1,499 | 1,483 | 1,494 | +13 | +0.9% | 118,300 |
| 2023/07/18 | 1,457 | 1,481 | 1,457 | 1,481 | +19 | +1.3% | 96,500 |
| 2023/07/14 | 1,466 | 1,482 | 1,455 | 1,462 | +22 | +1.5% | 159,200 |
| 2023/07/13 | 1,446 | 1,451 | 1,428 | 1,440 | -9 | -0.6% | 160,700 |
| 2023/07/12 | 1,461 | 1,463 | 1,429 | 1,449 | -9 | -0.6% | 160,300 |
| 2023/07/11 | 1,448 | 1,464 | 1,439 | 1,458 | +13 | +0.9% | 176,500 |
| 2023/07/10 | 1,444 | 1,456 | 1,426 | 1,445 | +24 | +1.7% | 189,500 |
| 2023/07/07 | 1,432 | 1,436 | 1,412 | 1,421 | -24 | -1.7% | 206,400 |
| 2023/07/06 | 1,463 | 1,463 | 1,437 | 1,445 | -25 | -1.7% | 82,900 |
| 2023/07/05 | 1,464 | 1,470 | 1,450 | 1,470 | -6 | -0.4% | 140,800 |
| 2023/07/04 | 1,490 | 1,490 | 1,472 | 1,476 | -14 | -0.9% | 89,000 |
| 2023/07/03 | 1,503 | 1,504 | 1,481 | 1,490 | +14 | +0.9% | 84,800 |
| 2023/06/30 | 1,487 | 1,495 | 1,468 | 1,476 | -22 | -1.5% | 118,400 |
| 2023/06/29 | 1,500 | 1,510 | 1,486 | 1,498 | +7 | +0.5% | 201,600 |
| 2023/06/28 | 1,477 | 1,492 | 1,467 | 1,491 | +28 | +1.9% | 148,700 |
| 2023/06/27 | 1,466 | 1,472 | 1,435 | 1,463 | -11 | -0.7% | 178,800 |
| 2023/06/26 | 1,495 | 1,495 | 1,465 | 1,474 | -21 | -1.4% | 108,000 |
| 2023/06/23 | 1,518 | 1,526 | 1,483 | 1,495 | -21 | -1.4% | 92,700 |
| 2023/06/22 | 1,529 | 1,537 | 1,512 | 1,516 | -14 | -0.9% | 138,000 |
| 2023/06/21 | 1,537 | 1,543 | 1,528 | 1,530 | -7 | -0.5% | 194,900 |
| 2023/06/20 | 1,532 | 1,544 | 1,525 | 1,537 | +8 | +0.5% | 278,000 |
| 2023/06/19 | 1,520 | 1,538 | 1,511 | 1,529 | +17 | +1.1% | 160,400 |
| 2023/06/16 | 1,529 | 1,529 | 1,500 | 1,512 | -17 | -1.1% | 296,800 |
| 2023/06/15 | 1,512 | 1,540 | 1,503 | 1,529 | +17 | +1.1% | 205,100 |
| 2023/06/14 | 1,518 | 1,523 | 1,506 | 1,512 | +16 | +1.1% | 168,000 |
| 2023/06/13 | 1,503 | 1,505 | 1,482 | 1,496 | -8 | -0.5% | 143,500 |
| 2023/06/12 | 1,486 | 1,517 | 1,484 | 1,504 | +35 | +2.4% | 203,100 |
| 2023/06/09 | 1,449 | 1,474 | 1,446 | 1,469 | +20 | +1.4% | 212,500 |
| 2023/06/08 | 1,469 | 1,472 | 1,440 | 1,449 | -9 | -0.6% | 161,900 |
| 2023/06/07 | 1,480 | 1,487 | 1,453 | 1,458 | -10 | -0.7% | 192,200 |
| 2023/06/06 | 1,452 | 1,472 | 1,442 | 1,468 | +1 | +0.1% | 111,900 |
| 2023/06/05 | 1,467 | 1,469 | 1,453 | 1,467 | +21 | +1.5% | 198,000 |
| 2023/06/02 | 1,439 | 1,449 | 1,425 | 1,446 | +24 | +1.7% | 172,800 |
| 2023/06/01 | 1,407 | 1,428 | 1,407 | 1,422 | -1 | -0.1% | 141,500 |
| 2023/05/31 | 1,440 | 1,440 | 1,412 | 1,423 | -10 | -0.7% | 335,300 |
| 2023/05/30 | 1,442 | 1,451 | 1,424 | 1,433 | -8 | -0.6% | 143,700 |
| 2023/05/29 | 1,457 | 1,457 | 1,437 | 1,441 | +10 | +0.7% | 98,500 |
| 2023/05/26 | 1,452 | 1,453 | 1,430 | 1,431 | -21 | -1.4% | 133,800 |
| 2023/05/25 | 1,432 | 1,452 | 1,423 | 1,452 | +8 | +0.6% | 155,600 |
| 2023/05/24 | 1,456 | 1,460 | 1,441 | 1,444 | -13 | -0.9% | 132,300 |
| 2023/05/23 | 1,467 | 1,470 | 1,444 | 1,457 | +3 | +0.2% | 208,000 |
| 2023/05/22 | 1,454 | 1,464 | 1,441 | 1,454 | -4 | -0.3% | 246,100 |
| 2023/05/19 | 1,405 | 1,467 | 1,405 | 1,458 | +57 | +4.1% | 351,800 |
| 2023/05/18 | 1,404 | 1,411 | 1,389 | 1,401 | +5 | +0.4% | 345,700 |
| 2023/05/17 | 1,389 | 1,396 | 1,384 | 1,396 | -7 | -0.5% | 311,500 |
| 2023/05/16 | 1,409 | 1,413 | 1,389 | 1,403 | -18 | -1.3% | 297,700 |
| 2023/05/15 | 1,429 | 1,441 | 1,415 | 1,421 | +12 | +0.9% | 267,300 |
| 2023/05/12 | 1,465 | 1,465 | 1,390 | 1,409 | -55 | -3.8% | 531,000 |
201～
250
件表示中 / 3457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 | 168,700円 | -4.1% | +7.5% | 3.32% | 15.34倍 | 1.22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 |
| 日ピラー | 562,000円 | +5.8% | -13.9% | 2.22% | 14.55倍 | 1.87倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| フクシマガリレ | 631,000円 | +3.1% | -16.0% | 1.66% | 12.91倍 | 1.36倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
| ユニバーサル | 160,100円 | +11.7% | -47.5% | 5.00% | 6.33倍 | 0.32倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| シンコウ工 | 437,500円 | +4.0% | +4.2% | 3.09% | 15.87倍 | 1.77倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
市場注目の銘柄
チャート関連のコラム
