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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 1,338 | 1,362 | 1,338 | 1,361 | +21 | +1.6% | 101,000 |
| 2023/02/22 | 1,350 | 1,360 | 1,338 | 1,340 | -25 | -1.8% | 174,100 |
| 2023/02/21 | 1,375 | 1,381 | 1,364 | 1,365 | -19 | -1.4% | 85,800 |
| 2023/02/20 | 1,371 | 1,388 | 1,363 | 1,384 | +23 | +1.7% | 103,200 |
| 2023/02/17 | 1,357 | 1,370 | 1,351 | 1,361 | -6 | -0.4% | 89,600 |
| 2023/02/16 | 1,383 | 1,383 | 1,351 | 1,367 | -11 | -0.8% | 208,700 |
| 2023/02/15 | 1,355 | 1,383 | 1,353 | 1,378 | +32 | +2.4% | 273,400 |
| 2023/02/14 | 1,333 | 1,348 | 1,327 | 1,346 | +34 | +2.6% | 194,600 |
| 2023/02/13 | 1,320 | 1,320 | 1,301 | 1,312 | -8 | -0.6% | 177,800 |
| 2023/02/10 | 1,306 | 1,330 | 1,292 | 1,320 | +20 | +1.5% | 330,700 |
| 2023/02/09 | 1,247 | 1,325 | 1,247 | 1,300 | +42 | +3.3% | 387,200 |
| 2023/02/08 | 1,251 | 1,263 | 1,251 | 1,258 | +10 | +0.8% | 90,400 |
| 2023/02/07 | 1,258 | 1,259 | 1,244 | 1,248 | -8 | -0.6% | 90,400 |
| 2023/02/06 | 1,256 | 1,264 | 1,246 | 1,256 | +9 | +0.7% | 84,500 |
| 2023/02/03 | 1,242 | 1,249 | 1,238 | 1,247 | -11 | -0.9% | 91,700 |
| 2023/02/02 | 1,264 | 1,267 | 1,252 | 1,258 | -6 | -0.5% | 87,600 |
| 2023/02/01 | 1,289 | 1,289 | 1,264 | 1,264 | -19 | -1.5% | 95,100 |
| 2023/01/31 | 1,249 | 1,285 | 1,249 | 1,283 | +36 | +2.9% | 137,700 |
| 2023/01/30 | 1,256 | 1,264 | 1,244 | 1,247 | -13 | -1% | 107,200 |
| 2023/01/27 | 1,265 | 1,267 | 1,257 | 1,260 | +2 | +0.2% | 41,200 |
| 2023/01/26 | 1,265 | 1,265 | 1,253 | 1,258 | -11 | -0.9% | 59,300 |
| 2023/01/25 | 1,265 | 1,274 | 1,259 | 1,269 | +6 | +0.5% | 62,700 |
| 2023/01/24 | 1,253 | 1,266 | 1,253 | 1,263 | +19 | +1.5% | 84,900 |
| 2023/01/23 | 1,240 | 1,244 | 1,227 | 1,244 | +14 | +1.1% | 69,300 |
| 2023/01/20 | 1,212 | 1,234 | 1,210 | 1,230 | +17 | +1.4% | 105,300 |
| 2023/01/19 | 1,210 | 1,218 | 1,204 | 1,213 | -8 | -0.7% | 88,000 |
| 2023/01/18 | 1,202 | 1,224 | 1,192 | 1,221 | +22 | +1.8% | 92,400 |
| 2023/01/17 | 1,194 | 1,203 | 1,193 | 1,199 | +6 | +0.5% | 84,800 |
| 2023/01/16 | 1,203 | 1,208 | 1,191 | 1,193 | -20 | -1.6% | 85,200 |
| 2023/01/13 | 1,212 | 1,226 | 1,210 | 1,213 | -7 | -0.6% | 80,700 |
| 2023/01/12 | 1,224 | 1,232 | 1,217 | 1,220 | -4 | -0.3% | 59,400 |
| 2023/01/11 | 1,217 | 1,227 | 1,213 | 1,224 | +20 | +1.7% | 75,600 |
| 2023/01/10 | 1,217 | 1,217 | 1,203 | 1,204 | -3 | -0.2% | 85,500 |
| 2023/01/06 | 1,198 | 1,209 | 1,195 | 1,207 | -1 | -0.1% | 91,700 |
| 2023/01/05 | 1,207 | 1,210 | 1,191 | 1,208 | -2 | -0.2% | 113,700 |
| 2023/01/04 | 1,231 | 1,231 | 1,210 | 1,210 | -25 | -2% | 121,700 |
| 2022/12/30 | 1,247 | 1,256 | 1,235 | 1,235 | -6 | -0.5% | 101,600 |
| 2022/12/29 | 1,230 | 1,247 | 1,223 | 1,241 | +4 | +0.3% | 107,900 |
| 2022/12/28 | 1,230 | 1,237 | 1,222 | 1,237 | +4 | +0.3% | 82,100 |
| 2022/12/27 | 1,250 | 1,252 | 1,233 | 1,233 | -11 | -0.9% | 47,100 |
| 2022/12/26 | 1,249 | 1,249 | 1,226 | 1,244 | +22 | +1.8% | 123,000 |
| 2022/12/23 | 1,220 | 1,227 | 1,214 | 1,222 | -13 | -1.1% | 84,700 |
| 2022/12/22 | 1,242 | 1,244 | 1,225 | 1,235 | +3 | +0.2% | 104,900 |
| 2022/12/21 | 1,237 | 1,246 | 1,223 | 1,232 | -12 | -1% | 184,500 |
| 2022/12/20 | 1,268 | 1,268 | 1,232 | 1,244 | -19 | -1.5% | 208,000 |
| 2022/12/19 | 1,250 | 1,266 | 1,248 | 1,263 | +5 | +0.4% | 82,800 |
| 2022/12/16 | 1,270 | 1,270 | 1,254 | 1,258 | -21 | -1.6% | 122,600 |
| 2022/12/15 | 1,284 | 1,291 | 1,278 | 1,279 | -18 | -1.4% | 89,500 |
| 2022/12/14 | 1,298 | 1,307 | 1,295 | 1,297 | +4 | +0.3% | 105,600 |
| 2022/12/13 | 1,290 | 1,303 | 1,283 | 1,293 | +18 | +1.4% | 178,100 |
301～
350
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 | 169,600円 | -4.1% | +7.5% | 3.30% | 15.42倍 | 1.23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 | 568,000円 | +5.8% | -13.9% | 2.20% | 14.71倍 | 1.89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 | 634,000円 | +3.1% | -16.0% | 1.66% | 12.97倍 | 1.37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 | 159,300円 | +11.7% | -47.5% | 5.02% | 6.30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 | 436,000円 | +4.0% | +4.2% | 3.10% | 15.81倍 | 1.76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
