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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,465 | 1,465 | 1,390 | 1,409 | -55 | -3.8% | 531,000 |
2023/05/11 | 1,447 | 1,467 | 1,441 | 1,464 | +5 | +0.3% | 171,800 |
2023/05/10 | 1,469 | 1,474 | 1,452 | 1,459 | -3 | -0.2% | 165,400 |
2023/05/09 | 1,436 | 1,469 | 1,436 | 1,462 | +32 | +2.2% | 220,700 |
2023/05/08 | 1,418 | 1,444 | 1,415 | 1,430 | +3 | +0.2% | 180,700 |
2023/05/02 | 1,429 | 1,429 | 1,410 | 1,427 | +3 | +0.2% | 113,700 |
2023/05/01 | 1,413 | 1,430 | 1,400 | 1,424 | +8 | +0.6% | 207,300 |
2023/04/28 | 1,400 | 1,422 | 1,386 | 1,416 | +43 | +3.1% | 366,900 |
2023/04/27 | 1,357 | 1,375 | 1,351 | 1,373 | +23 | +1.7% | 395,500 |
2023/04/26 | 1,329 | 1,350 | 1,321 | 1,350 | +16 | +1.2% | 265,700 |
2023/04/25 | 1,332 | 1,341 | 1,330 | 1,334 | +12 | +0.9% | 151,500 |
2023/04/24 | 1,330 | 1,330 | 1,316 | 1,322 | +3 | +0.2% | 87,900 |
2023/04/21 | 1,316 | 1,326 | 1,311 | 1,319 | +1 | +0.1% | 67,300 |
2023/04/20 | 1,312 | 1,329 | 1,309 | 1,318 | +3 | +0.2% | 126,900 |
2023/04/19 | 1,304 | 1,315 | 1,292 | 1,315 | +6 | +0.5% | 134,300 |
2023/04/18 | 1,318 | 1,319 | 1,306 | 1,309 | -4 | -0.3% | 115,000 |
2023/04/17 | 1,321 | 1,321 | 1,307 | 1,313 | -9 | -0.7% | 97,100 |
2023/04/14 | 1,321 | 1,322 | 1,315 | 1,322 | +11 | +0.8% | 101,400 |
2023/04/13 | 1,310 | 1,314 | 1,303 | 1,311 | -6 | -0.5% | 92,400 |
2023/04/12 | 1,308 | 1,325 | 1,307 | 1,317 | +14 | +1.1% | 127,500 |
2023/04/11 | 1,317 | 1,317 | 1,299 | 1,303 | -4 | -0.3% | 126,400 |
2023/04/10 | 1,321 | 1,323 | 1,296 | 1,307 | ±0 | ±0% | 100,200 |
2023/04/07 | 1,300 | 1,315 | 1,300 | 1,307 | +2 | +0.2% | 89,400 |
2023/04/06 | 1,307 | 1,315 | 1,299 | 1,305 | -21 | -1.6% | 194,100 |
2023/04/05 | 1,335 | 1,337 | 1,320 | 1,326 | -27 | -2% | 164,800 |
2023/04/04 | 1,344 | 1,353 | 1,334 | 1,353 | +5 | +0.4% | 194,600 |
2023/04/03 | 1,342 | 1,348 | 1,334 | 1,348 | +21 | +1.6% | 132,300 |
2023/03/31 | 1,311 | 1,328 | 1,310 | 1,327 | +26 | +2% | 169,200 |
2023/03/30 | 1,311 | 1,312 | 1,292 | 1,301 | -29 | -2.2% | 131,800 |
2023/03/29 | 1,315 | 1,334 | 1,304 | 1,330 | +35 | +2.7% | 165,300 |
2023/03/28 | 1,315 | 1,315 | 1,290 | 1,295 | -13 | -1% | 119,000 |
2023/03/27 | 1,305 | 1,309 | 1,295 | 1,308 | +11 | +0.8% | 119,100 |
2023/03/24 | 1,295 | 1,301 | 1,283 | 1,297 | +1 | +0.1% | 125,800 |
2023/03/23 | 1,278 | 1,298 | 1,271 | 1,296 | -1 | -0.1% | 130,300 |
2023/03/22 | 1,317 | 1,320 | 1,297 | 1,297 | +22 | +1.7% | 145,800 |
2023/03/20 | 1,300 | 1,300 | 1,270 | 1,275 | -38 | -2.9% | 153,800 |
2023/03/17 | 1,313 | 1,316 | 1,300 | 1,313 | +11 | +0.8% | 187,600 |
2023/03/16 | 1,298 | 1,307 | 1,291 | 1,302 | -38 | -2.8% | 196,100 |
2023/03/15 | 1,335 | 1,351 | 1,327 | 1,340 | +20 | +1.5% | 147,400 |
2023/03/14 | 1,338 | 1,343 | 1,314 | 1,320 | -44 | -3.2% | 212,500 |
2023/03/13 | 1,382 | 1,382 | 1,345 | 1,364 | -43 | -3.1% | 185,800 |
2023/03/10 | 1,429 | 1,439 | 1,404 | 1,407 | -45 | -3.1% | 259,500 |
2023/03/09 | 1,442 | 1,457 | 1,431 | 1,452 | +27 | +1.9% | 437,100 |
2023/03/08 | 1,397 | 1,429 | 1,395 | 1,425 | +58 | +4.2% | 448,800 |
2023/03/07 | 1,378 | 1,387 | 1,367 | 1,367 | -12 | -0.9% | 176,300 |
2023/03/06 | 1,375 | 1,379 | 1,368 | 1,379 | +9 | +0.7% | 117,700 |
2023/03/03 | 1,357 | 1,370 | 1,351 | 1,370 | +17 | +1.3% | 148,200 |
2023/03/02 | 1,374 | 1,374 | 1,350 | 1,353 | -14 | -1% | 142,400 |
2023/03/01 | 1,361 | 1,370 | 1,356 | 1,367 | -4 | -0.3% | 112,100 |
2023/02/28 | 1,370 | 1,376 | 1,359 | 1,371 | -5 | -0.4% | 98,400 |
251~
300
件表示中 / 3458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 | 167,900円 | -4.1% | +7.5% | 3.34% | 15.26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 |
タダノ | 116,800円 | +12.4% | +3.9% | 1.97% | 15.61倍 | 0.82倍 |
|
移動式の建設用クレーンで世界最大手級。海外では石油プラント向けに強み。高所作業車も大手 |
日ピラー | 561,000円 | +5.8% | -13.9% | 2.23% | 14.52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 | 624,000円 | +3.1% | -16.0% | 1.68% | 12.76倍 | 1.35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 | 159,000円 | +11.7% | -47.5% | 5.03% | 6.29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 |
市場注目の銘柄
チャート関連のコラム