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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 1,901 | 1,934 | 1,895 | 1,931 | +33 | +1.7% | 352,600 |
| 2024/03/14 | 1,895 | 1,903 | 1,874 | 1,898 | +23 | +1.2% | 213,100 |
| 2024/03/13 | 1,894 | 1,907 | 1,854 | 1,875 | -8 | -0.4% | 225,300 |
| 2024/03/12 | 1,840 | 1,885 | 1,833 | 1,883 | +27 | +1.5% | 213,000 |
| 2024/03/11 | 1,852 | 1,879 | 1,837 | 1,856 | -23 | -1.2% | 157,700 |
| 2024/03/08 | 1,843 | 1,899 | 1,841 | 1,879 | +4 | +0.2% | 307,300 |
| 2024/03/07 | 1,892 | 1,897 | 1,869 | 1,875 | ±0 | ±0% | 294,200 |
| 2024/03/06 | 1,863 | 1,894 | 1,847 | 1,875 | -4 | -0.2% | 358,100 |
| 2024/03/05 | 1,872 | 1,895 | 1,843 | 1,879 | -43 | -2.2% | 377,700 |
| 2024/03/04 | 1,956 | 1,970 | 1,921 | 1,922 | -16 | -0.8% | 308,400 |
| 2024/03/01 | 1,927 | 1,948 | 1,911 | 1,938 | -7 | -0.4% | 278,500 |
| 2024/02/29 | 1,923 | 1,954 | 1,913 | 1,945 | +37 | +1.9% | 566,300 |
| 2024/02/28 | 1,900 | 1,954 | 1,880 | 1,908 | +16 | +0.8% | 230,000 |
| 2024/02/27 | 1,855 | 1,895 | 1,851 | 1,892 | +32 | +1.7% | 266,500 |
| 2024/02/26 | 1,877 | 1,886 | 1,850 | 1,860 | +8 | +0.4% | 280,100 |
| 2024/02/22 | 1,850 | 1,860 | 1,834 | 1,852 | +2 | +0.1% | 263,600 |
| 2024/02/21 | 1,869 | 1,882 | 1,844 | 1,850 | -37 | -2% | 220,500 |
| 2024/02/20 | 1,909 | 1,910 | 1,861 | 1,887 | -24 | -1.3% | 208,900 |
| 2024/02/19 | 1,910 | 1,942 | 1,890 | 1,911 | -6 | -0.3% | 174,100 |
| 2024/02/16 | 1,880 | 1,929 | 1,877 | 1,917 | +56 | +3% | 385,600 |
| 2024/02/15 | 1,860 | 1,918 | 1,828 | 1,861 | +64 | +3.6% | 480,800 |
| 2024/02/14 | 1,804 | 1,811 | 1,776 | 1,797 | -18 | -1% | 304,600 |
| 2024/02/13 | 1,764 | 1,815 | 1,755 | 1,815 | +82 | +4.7% | 292,800 |
| 2024/02/09 | 1,729 | 1,756 | 1,725 | 1,733 | -5 | -0.3% | 127,500 |
| 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 |
351～
400
件表示中 / 3766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 | 222,700円 | +9.2% | +6.4% | 3.55% | 14.27倍 | 1.54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 |
| グローリー | 368,000円 | -7.9% | -31.4% | 3.04% | 20.81倍 | 0.88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 |
| ＯＳＧ | 201,800円 | +2.9% | +11.0% | 4.36% | 11.43倍 | 1.01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 |
| ＣＫＤ | 245,000円 | +0.2% | -0.9% | 3.27% | 12.49倍 | 1.20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 |
| ＮＴＮ | 31,800円 | -4.3% | +5.0% | 3.46% | - | 0.73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 |
市場注目の銘柄
チャート関連のコラム
