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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 216 | 218 | 211 | 213 | -3 | -1.4% | 188,000 |
| 2010/06/14 | 215 | 217 | 215 | 216 | +3 | +1.4% | 75,000 |
| 2010/06/11 | 215 | 215 | 211 | 213 | +2 | +0.9% | 219,000 |
| 2010/06/10 | 214 | 214 | 209 | 211 | +1 | +0.5% | 127,000 |
| 2010/06/09 | 213 | 214 | 210 | 210 | -1 | -0.5% | 112,000 |
| 2010/06/08 | 211 | 213 | 211 | 211 | -3 | -1.4% | 102,000 |
| 2010/06/07 | 215 | 215 | 214 | 214 | -8 | -3.6% | 89,000 |
| 2010/06/04 | 222 | 224 | 221 | 222 | -1 | -0.4% | 70,000 |
| 2010/06/03 | 227 | 227 | 221 | 223 | +2 | +0.9% | 199,000 |
| 2010/06/02 | 216 | 230 | 216 | 221 | +7 | +3.3% | 742,000 |
| 2010/06/01 | 217 | 217 | 213 | 214 | -1 | -0.5% | 177,000 |
| 2010/05/31 | 209 | 217 | 209 | 215 | +6 | +2.9% | 324,000 |
| 2010/05/28 | 215 | 215 | 208 | 209 | -1 | -0.5% | 462,000 |
| 2010/05/27 | 208 | 213 | 208 | 210 | -2 | -0.9% | 393,000 |
| 2010/05/26 | 214 | 218 | 206 | 212 | -4 | -1.9% | 299,000 |
| 2010/05/25 | 222 | 222 | 215 | 216 | -9 | -4% | 427,000 |
| 2010/05/24 | 226 | 227 | 218 | 225 | +4 | +1.8% | 267,000 |
| 2010/05/21 | 219 | 223 | 218 | 221 | -7 | -3.1% | 379,000 |
| 2010/05/20 | 224 | 231 | 223 | 228 | +1 | +0.4% | 276,000 |
| 2010/05/19 | 215 | 229 | 215 | 227 | +7 | +3.2% | 560,000 |
| 2010/05/18 | 235 | 238 | 216 | 220 | -15 | -6.4% | 792,000 |
| 2010/05/17 | 243 | 246 | 229 | 235 | -12 | -4.9% | 1,389,000 |
| 2010/05/14 | 219 | 254 | 214 | 247 | +27 | +12.3% | 1,930,000 |
| 2010/05/13 | 215 | 220 | 215 | 220 | +4 | +1.9% | 182,000 |
| 2010/05/12 | 215 | 216 | 215 | 216 | +1 | +0.5% | 102,000 |
| 2010/05/11 | 216 | 220 | 214 | 215 | -2 | -0.9% | 253,000 |
| 2010/05/10 | 210 | 218 | 210 | 217 | +2 | +0.9% | 376,000 |
| 2010/05/07 | 215 | 217 | 213 | 215 | -11 | -4.9% | 244,000 |
| 2010/05/06 | 225 | 230 | 222 | 226 | -7 | -3% | 277,000 |
| 2010/04/30 | 236 | 237 | 233 | 233 | +1 | +0.4% | 277,000 |
| 2010/04/28 | 233 | 233 | 230 | 232 | -4 | -1.7% | 216,000 |
| 2010/04/27 | 235 | 238 | 232 | 236 | +1 | +0.4% | 387,000 |
| 2010/04/26 | 235 | 237 | 233 | 235 | +4 | +1.7% | 247,000 |
| 2010/04/23 | 234 | 234 | 231 | 231 | +1 | +0.4% | 214,000 |
| 2010/04/22 | 230 | 231 | 226 | 230 | ±0 | ±0% | 229,000 |
| 2010/04/21 | 228 | 230 | 227 | 230 | +3 | +1.3% | 248,000 |
| 2010/04/20 | 227 | 229 | 224 | 227 | +2 | +0.9% | 203,000 |
| 2010/04/19 | 225 | 227 | 221 | 225 | -4 | -1.7% | 396,000 |
| 2010/04/16 | 236 | 236 | 227 | 229 | -6 | -2.6% | 419,000 |
| 2010/04/15 | 236 | 236 | 233 | 235 | ±0 | ±0% | 209,000 |
| 2010/04/14 | 234 | 237 | 233 | 235 | -1 | -0.4% | 269,000 |
| 2010/04/13 | 239 | 239 | 233 | 236 | -2 | -0.8% | 338,000 |
| 2010/04/12 | 240 | 240 | 237 | 238 | +2 | +0.8% | 281,000 |
| 2010/04/09 | 232 | 238 | 232 | 236 | +4 | +1.7% | 470,000 |
| 2010/04/08 | 231 | 234 | 231 | 232 | +1 | +0.4% | 351,000 |
| 2010/04/07 | 229 | 233 | 227 | 231 | ±0 | ±0% | 479,000 |
| 2010/04/06 | 234 | 235 | 227 | 231 | -2 | -0.9% | 561,000 |
| 2010/04/05 | 228 | 235 | 228 | 233 | +7 | +3.1% | 1,052,000 |
| 2010/04/02 | 224 | 227 | 222 | 226 | +5 | +2.3% | 663,000 |
| 2010/04/01 | 229 | 229 | 218 | 221 | - | - | 800,000 |
3401～
3450
件表示中 / 3450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 | 196,300円 | +4.5% | -25.1% | 2.45% | 18.70倍 | 1.53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 |
| 三井Ｅ＆Ｓ | 159,100円 | +14.4% | +27.7% | 0.19% | 9.44倍 | 1.34倍 |
|
船舶用エンジン国内首位。クレーンも。持分会社にＦＰＳＯの三井海洋開発。造船・エンジ撤退 |
| ＮＴＮ | 31,100円 | +7.2% | +45.3% | 3.22% | 18.35倍 | 0.66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 |
| タダノ | 125,100円 | +12.4% | +3.9% | 1.84% | 16.72倍 | 0.88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 |
| 牧野フ | 641,000円 | -1.5% | -12.8% | 2.50% | 11.26倍 | 0.69倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
市場注目の銘柄
チャート関連のコラム
