タクミナの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/05 | 1,567 | 1,582 | 1,566 | 1,566 | -4 | -0.3% | 1,000 |
| 2025/11/04 | 1,598 | 1,598 | 1,567 | 1,570 | -16 | -1% | 3,100 |
| 2025/10/31 | 1,566 | 1,588 | 1,566 | 1,586 | +19 | +1.2% | 1,200 |
| 2025/10/30 | 1,567 | 1,567 | 1,567 | 1,567 | -13 | -0.8% | 300 |
| 2025/10/29 | 1,577 | 1,580 | 1,566 | 1,580 | -3 | -0.2% | 1,300 |
| 2025/10/28 | 1,575 | 1,585 | 1,575 | 1,583 | +1 | +0.1% | 1,100 |
| 2025/10/27 | 1,576 | 1,582 | 1,572 | 1,582 | +2 | +0.1% | 2,800 |
| 2025/10/24 | 1,571 | 1,584 | 1,571 | 1,580 | +11 | +0.7% | 2,700 |
| 2025/10/23 | 1,567 | 1,580 | 1,567 | 1,569 | +2 | +0.1% | 2,600 |
| 2025/10/22 | 1,567 | 1,575 | 1,567 | 1,567 | ±0 | ±0% | 1,000 |
| 2025/10/21 | 1,569 | 1,569 | 1,566 | 1,567 | -2 | -0.1% | 3,600 |
| 2025/10/20 | 1,594 | 1,594 | 1,567 | 1,569 | -26 | -1.6% | 3,500 |
| 2025/10/17 | 1,570 | 1,595 | 1,566 | 1,595 | +24 | +1.5% | 1,800 |
| 2025/10/16 | 1,572 | 1,587 | 1,571 | 1,571 | -8 | -0.5% | 700 |
| 2025/10/15 | 1,578 | 1,592 | 1,578 | 1,579 | -16 | -1% | 800 |
| 2025/10/14 | 1,573 | 1,597 | 1,570 | 1,595 | +16 | +1% | 2,800 |
| 2025/10/10 | 1,589 | 1,596 | 1,579 | 1,579 | -10 | -0.6% | 1,800 |
| 2025/10/09 | 1,579 | 1,590 | 1,579 | 1,589 | +3 | +0.2% | 600 |
| 2025/10/08 | 1,581 | 1,589 | 1,580 | 1,586 | +2 | +0.1% | 900 |
| 2025/10/07 | 1,588 | 1,600 | 1,584 | 1,584 | -6 | -0.4% | 2,500 |
| 2025/10/06 | 1,593 | 1,593 | 1,577 | 1,590 | ±0 | ±0% | 3,900 |
| 2025/10/03 | 1,593 | 1,593 | 1,590 | 1,590 | -3 | -0.2% | 1,400 |
| 2025/10/02 | 1,600 | 1,600 | 1,593 | 1,593 | -7 | -0.4% | 800 |
| 2025/10/01 | 1,600 | 1,600 | 1,581 | 1,600 | ±0 | ±0% | 2,600 |
| 2025/09/30 | 1,610 | 1,621 | 1,600 | 1,600 | -20 | -1.2% | 2,200 |
| 2025/09/29 | 1,623 | 1,624 | 1,616 | 1,620 | -2 | -0.1% | 1,000 |
| 2025/09/26 | 1,616 | 1,622 | 1,616 | 1,622 | +4 | +0.2% | 2,000 |
| 2025/09/25 | 1,618 | 1,619 | 1,618 | 1,618 | +5 | +0.3% | 1,600 |
| 2025/09/24 | 1,613 | 1,613 | 1,613 | 1,613 | +4 | +0.2% | 600 |
| 2025/09/22 | 1,617 | 1,617 | 1,609 | 1,609 | +4 | +0.2% | 600 |
| 2025/09/19 | 1,608 | 1,608 | 1,605 | 1,605 | -1 | -0.1% | 1,700 |
| 2025/09/18 | 1,606 | 1,606 | 1,606 | 1,606 | +2 | +0.1% | 400 |
| 2025/09/17 | 1,604 | 1,612 | 1,603 | 1,604 | ±0 | ±0% | 2,700 |
| 2025/09/16 | 1,605 | 1,615 | 1,604 | 1,604 | -3 | -0.2% | 2,900 |
| 2025/09/12 | 1,606 | 1,607 | 1,606 | 1,607 | -3 | -0.2% | 900 |
| 2025/09/11 | 1,604 | 1,610 | 1,604 | 1,610 | +6 | +0.4% | 800 |
| 2025/09/10 | 1,604 | 1,612 | 1,604 | 1,604 | ±0 | ±0% | 1,500 |
| 2025/09/09 | 1,610 | 1,610 | 1,604 | 1,604 | -6 | -0.4% | 900 |
| 2025/09/08 | 1,604 | 1,618 | 1,604 | 1,610 | +6 | +0.4% | 2,500 |
| 2025/09/05 | 1,604 | 1,605 | 1,600 | 1,604 | -2 | -0.1% | 4,300 |
| 2025/09/04 | 1,604 | 1,607 | 1,604 | 1,606 | -1 | -0.1% | 600 |
| 2025/09/03 | 1,604 | 1,607 | 1,604 | 1,607 | +3 | +0.2% | 800 |
| 2025/09/02 | 1,606 | 1,610 | 1,604 | 1,604 | -6 | -0.4% | 800 |
| 2025/09/01 | 1,607 | 1,610 | 1,604 | 1,610 | +3 | +0.2% | 1,600 |
| 2025/08/29 | 1,607 | 1,607 | 1,607 | 1,607 | ±0 | ±0% | 1,800 |
| 2025/08/28 | 1,608 | 1,608 | 1,607 | 1,607 | +2 | +0.1% | 300 |
| 2025/08/27 | 1,609 | 1,611 | 1,605 | 1,605 | -4 | -0.2% | 2,400 |
| 2025/08/26 | 1,608 | 1,610 | 1,607 | 1,609 | -8 | -0.5% | 2,800 |
| 2025/08/25 | 1,608 | 1,624 | 1,608 | 1,617 | +9 | +0.6% | 2,400 |
| 2025/08/22 | 1,604 | 1,610 | 1,604 | 1,608 | +5 | +0.3% | 1,100 |
1～
50
件表示中 / 3817件
類似銘柄と比較する
現在ご覧いただいている「タクミナ」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 |
|---|---|---|---|---|---|---|---|---|
| タクミナ | 156,600円 | +2.5% | +2.1% | 3.19% | 8.83倍 | 1.05倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
| ヨシタケ | 92,100円 | +7.0% | +9.7% | 3.04% | 9.88倍 | 0.68倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
| テセック | 210,000円 | -13.4% | -54.0% | 4.76% | 48.54倍 | 0.80倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| エスティック | 100,100円 | +5.6% | +0.6% | 2.90% | 8.37倍 | 0.96倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差異化。海外強化中 |
| 日ギア | 79,800円 | -2.7% | -2.9% | 1.00% | 7.68倍 | 0.86倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
市場注目の銘柄
チャート関連のコラム
