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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,730 | 1,755 | 1,692 | 1,738 | +10 | +0.6% | 163,200 |
| 2024/02/07 | 1,741 | 1,746 | 1,714 | 1,728 | -13 | -0.7% | 127,700 |
| 2024/02/06 | 1,747 | 1,763 | 1,730 | 1,741 | -7 | -0.4% | 109,500 |
| 2024/02/05 | 1,757 | 1,759 | 1,738 | 1,748 | -9 | -0.5% | 167,400 |
| 2024/02/02 | 1,776 | 1,776 | 1,751 | 1,757 | -17 | -1% | 128,500 |
| 2024/02/01 | 1,745 | 1,779 | 1,745 | 1,774 | +29 | +1.7% | 199,900 |
| 2024/01/31 | 1,720 | 1,753 | 1,710 | 1,745 | +21 | +1.2% | 188,400 |
| 2024/01/30 | 1,735 | 1,746 | 1,717 | 1,724 | -18 | -1% | 181,100 |
| 2024/01/29 | 1,720 | 1,752 | 1,710 | 1,742 | +22 | +1.3% | 270,400 |
| 2024/01/26 | 1,728 | 1,734 | 1,716 | 1,720 | -28 | -1.6% | 219,800 |
| 2024/01/25 | 1,733 | 1,754 | 1,733 | 1,748 | +10 | +0.6% | 117,100 |
| 2024/01/24 | 1,746 | 1,754 | 1,733 | 1,738 | -17 | -1% | 120,500 |
| 2024/01/23 | 1,773 | 1,779 | 1,746 | 1,755 | -21 | -1.2% | 207,000 |
| 2024/01/22 | 1,765 | 1,785 | 1,765 | 1,776 | +13 | +0.7% | 120,800 |
| 2024/01/19 | 1,763 | 1,772 | 1,759 | 1,763 | +5 | +0.3% | 91,800 |
| 2024/01/18 | 1,783 | 1,795 | 1,757 | 1,758 | -25 | -1.4% | 96,900 |
| 2024/01/17 | 1,793 | 1,820 | 1,783 | 1,783 | -2 | -0.1% | 170,200 |
| 2024/01/16 | 1,817 | 1,818 | 1,776 | 1,785 | -27 | -1.5% | 164,000 |
| 2024/01/15 | 1,797 | 1,814 | 1,786 | 1,812 | +29 | +1.6% | 143,800 |
| 2024/01/12 | 1,777 | 1,794 | 1,770 | 1,783 | +6 | +0.3% | 162,600 |
| 2024/01/11 | 1,800 | 1,804 | 1,776 | 1,777 | +13 | +0.7% | 220,400 |
| 2024/01/10 | 1,743 | 1,787 | 1,742 | 1,764 | +15 | +0.9% | 222,900 |
| 2024/01/09 | 1,743 | 1,757 | 1,731 | 1,749 | -5 | -0.3% | 263,100 |
| 2024/01/05 | 1,760 | 1,772 | 1,747 | 1,754 | +2 | +0.1% | 179,500 |
| 2024/01/04 | 1,755 | 1,770 | 1,727 | 1,752 | -37 | -2.1% | 215,600 |
| 2023/12/29 | 1,769 | 1,796 | 1,769 | 1,789 | +23 | +1.3% | 238,600 |
| 2023/12/28 | 1,740 | 1,769 | 1,739 | 1,766 | +14 | +0.8% | 104,900 |
| 2023/12/27 | 1,749 | 1,756 | 1,742 | 1,752 | +16 | +0.9% | 111,600 |
| 2023/12/26 | 1,718 | 1,741 | 1,714 | 1,736 | +7 | +0.4% | 105,700 |
| 2023/12/25 | 1,742 | 1,742 | 1,712 | 1,729 | +23 | +1.3% | 102,200 |
| 2023/12/22 | 1,713 | 1,724 | 1,702 | 1,706 | +1 | +0.1% | 141,900 |
| 2023/12/21 | 1,691 | 1,716 | 1,684 | 1,705 | -14 | -0.8% | 113,400 |
| 2023/12/20 | 1,725 | 1,742 | 1,719 | 1,719 | -11 | -0.6% | 132,700 |
| 2023/12/19 | 1,695 | 1,731 | 1,695 | 1,730 | +10 | +0.6% | 162,400 |
| 2023/12/18 | 1,709 | 1,729 | 1,685 | 1,720 | -20 | -1.1% | 217,500 |
| 2023/12/15 | 1,773 | 1,784 | 1,732 | 1,740 | -13 | -0.7% | 325,600 |
| 2023/12/14 | 1,751 | 1,761 | 1,723 | 1,753 | -2 | -0.1% | 220,400 |
| 2023/12/13 | 1,747 | 1,768 | 1,745 | 1,755 | -19 | -1.1% | 214,000 |
| 2023/12/12 | 1,792 | 1,804 | 1,774 | 1,774 | -43 | -2.4% | 223,400 |
| 2023/12/11 | 1,807 | 1,841 | 1,806 | 1,817 | +32 | +1.8% | 353,800 |
| 2023/12/08 | 1,788 | 1,797 | 1,759 | 1,785 | ±0 | ±0% | 314,800 |
| 2023/12/07 | 1,778 | 1,797 | 1,770 | 1,785 | -5 | -0.3% | 251,400 |
| 2023/12/06 | 1,738 | 1,799 | 1,715 | 1,790 | +15 | +0.8% | 443,800 |
| 2023/12/05 | 1,740 | 1,837 | 1,735 | 1,775 | +62 | +3.6% | 817,400 |
| 2023/12/04 | 1,660 | 1,713 | 1,651 | 1,713 | +43 | +2.6% | 335,600 |
| 2023/12/01 | 1,642 | 1,674 | 1,641 | 1,670 | +38 | +2.3% | 280,700 |
| 2023/11/30 | 1,594 | 1,638 | 1,587 | 1,632 | +32 | +2% | 288,000 |
| 2023/11/29 | 1,594 | 1,605 | 1,592 | 1,600 | -4 | -0.2% | 115,200 |
| 2023/11/28 | 1,616 | 1,618 | 1,594 | 1,604 | -13 | -0.8% | 177,400 |
| 2023/11/27 | 1,642 | 1,642 | 1,609 | 1,617 | -16 | -1% | 138,100 |
301～
350
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
