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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,623 | 1,634 | 1,623 | 1,633 | +24 | +1.5% | 166,400 |
| 2023/11/22 | 1,620 | 1,628 | 1,597 | 1,609 | +13 | +0.8% | 159,800 |
| 2023/11/21 | 1,555 | 1,598 | 1,555 | 1,596 | +34 | +2.2% | 245,900 |
| 2023/11/20 | 1,538 | 1,571 | 1,538 | 1,562 | +19 | +1.2% | 253,100 |
| 2023/11/17 | 1,514 | 1,545 | 1,502 | 1,543 | +45 | +3% | 166,900 |
| 2023/11/16 | 1,511 | 1,517 | 1,480 | 1,498 | -20 | -1.3% | 167,200 |
| 2023/11/15 | 1,543 | 1,549 | 1,505 | 1,518 | -10 | -0.7% | 221,200 |
| 2023/11/14 | 1,515 | 1,536 | 1,512 | 1,528 | +16 | +1.1% | 198,300 |
| 2023/11/13 | 1,528 | 1,531 | 1,505 | 1,512 | -24 | -1.6% | 213,000 |
| 2023/11/10 | 1,529 | 1,543 | 1,511 | 1,536 | +48 | +3.2% | 344,700 |
| 2023/11/09 | 1,425 | 1,499 | 1,411 | 1,488 | +33 | +2.3% | 377,400 |
| 2023/11/08 | 1,473 | 1,481 | 1,378 | 1,455 | -17 | -1.2% | 541,600 |
| 2023/11/07 | 1,488 | 1,502 | 1,469 | 1,472 | -31 | -2.1% | 165,000 |
| 2023/11/06 | 1,514 | 1,514 | 1,498 | 1,503 | +13 | +0.9% | 225,900 |
| 2023/11/02 | 1,489 | 1,500 | 1,487 | 1,490 | +7 | +0.5% | 112,800 |
| 2023/11/01 | 1,500 | 1,500 | 1,476 | 1,483 | +31 | +2.1% | 180,800 |
| 2023/10/31 | 1,450 | 1,458 | 1,425 | 1,452 | +23 | +1.6% | 135,000 |
| 2023/10/30 | 1,430 | 1,440 | 1,414 | 1,429 | -11 | -0.8% | 822,400 |
| 2023/10/27 | 1,429 | 1,440 | 1,414 | 1,440 | +30 | +2.1% | 168,700 |
| 2023/10/26 | 1,419 | 1,442 | 1,406 | 1,410 | -22 | -1.5% | 163,700 |
| 2023/10/25 | 1,465 | 1,465 | 1,428 | 1,432 | -12 | -0.8% | 161,800 |
| 2023/10/24 | 1,447 | 1,452 | 1,415 | 1,444 | -1 | -0.1% | 204,300 |
| 2023/10/23 | 1,474 | 1,474 | 1,442 | 1,445 | -22 | -1.5% | 118,200 |
| 2023/10/20 | 1,471 | 1,477 | 1,459 | 1,467 | -6 | -0.4% | 87,700 |
| 2023/10/19 | 1,451 | 1,478 | 1,451 | 1,473 | ±0 | ±0% | 101,000 |
| 2023/10/18 | 1,496 | 1,496 | 1,464 | 1,473 | -9 | -0.6% | 125,200 |
| 2023/10/17 | 1,491 | 1,512 | 1,472 | 1,482 | -10 | -0.7% | 147,500 |
| 2023/10/16 | 1,495 | 1,508 | 1,482 | 1,492 | -7 | -0.5% | 165,400 |
| 2023/10/13 | 1,542 | 1,542 | 1,498 | 1,499 | -54 | -3.5% | 236,600 |
| 2023/10/12 | 1,523 | 1,565 | 1,521 | 1,553 | +30 | +2% | 191,600 |
| 2023/10/11 | 1,542 | 1,544 | 1,521 | 1,523 | -29 | -1.9% | 161,800 |
| 2023/10/10 | 1,559 | 1,573 | 1,543 | 1,552 | +28 | +1.8% | 244,100 |
| 2023/10/06 | 1,505 | 1,534 | 1,504 | 1,524 | +22 | +1.5% | 176,500 |
| 2023/10/05 | 1,489 | 1,503 | 1,481 | 1,502 | +15 | +1% | 142,400 |
| 2023/10/04 | 1,511 | 1,519 | 1,485 | 1,487 | -41 | -2.7% | 184,000 |
| 2023/10/03 | 1,538 | 1,539 | 1,497 | 1,528 | -21 | -1.4% | 259,600 |
| 2023/10/02 | 1,548 | 1,564 | 1,534 | 1,549 | +1 | +0.1% | 240,500 |
| 2023/09/29 | 1,557 | 1,557 | 1,528 | 1,548 | -4 | -0.3% | 226,300 |
| 2023/09/28 | 1,572 | 1,580 | 1,548 | 1,552 | -44 | -2.8% | 162,500 |
| 2023/09/27 | 1,582 | 1,599 | 1,571 | 1,596 | ±0 | ±0% | 175,700 |
| 2023/09/26 | 1,595 | 1,605 | 1,587 | 1,596 | -6 | -0.4% | 119,600 |
| 2023/09/25 | 1,603 | 1,610 | 1,586 | 1,602 | +11 | +0.7% | 104,400 |
| 2023/09/22 | 1,589 | 1,601 | 1,575 | 1,591 | ±0 | ±0% | 103,500 |
| 2023/09/21 | 1,585 | 1,599 | 1,580 | 1,591 | -4 | -0.3% | 144,500 |
| 2023/09/20 | 1,612 | 1,629 | 1,588 | 1,595 | -20 | -1.2% | 181,800 |
| 2023/09/19 | 1,596 | 1,615 | 1,587 | 1,615 | +20 | +1.3% | 169,000 |
| 2023/09/15 | 1,613 | 1,625 | 1,581 | 1,595 | -28 | -1.7% | 407,000 |
| 2023/09/14 | 1,591 | 1,635 | 1,591 | 1,623 | +25 | +1.6% | 189,400 |
| 2023/09/13 | 1,612 | 1,615 | 1,595 | 1,598 | -14 | -0.9% | 200,000 |
| 2023/09/12 | 1,628 | 1,633 | 1,591 | 1,612 | -9 | -0.6% | 107,800 |
351～
400
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
