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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 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 |
| 2025/08/21 | 1,606 | 1,606 | 1,603 | 1,603 | -3 | -0.2% | 200 |
| 2025/08/20 | 1,612 | 1,612 | 1,606 | 1,606 | -6 | -0.4% | 1,700 |
| 2025/08/19 | 1,610 | 1,613 | 1,607 | 1,612 | +2 | +0.1% | 1,700 |
| 2025/08/18 | 1,610 | 1,610 | 1,608 | 1,610 | ±0 | ±0% | 900 |
| 2025/08/15 | 1,611 | 1,618 | 1,608 | 1,610 | -8 | -0.5% | 1,200 |
| 2025/08/14 | 1,615 | 1,618 | 1,607 | 1,618 | -1 | -0.1% | 1,000 |
| 2025/08/13 | 1,621 | 1,621 | 1,611 | 1,619 | -2 | -0.1% | 1,300 |
| 2025/08/12 | 1,625 | 1,625 | 1,613 | 1,621 | +6 | +0.4% | 3,600 |
| 2025/08/08 | 1,612 | 1,615 | 1,610 | 1,615 | +1 | +0.1% | 2,500 |
| 2025/08/07 | 1,617 | 1,621 | 1,611 | 1,614 | -1 | -0.1% | 1,200 |
| 2025/08/06 | 1,626 | 1,626 | 1,615 | 1,615 | -24 | -1.5% | 2,300 |
| 2025/08/05 | 1,606 | 1,652 | 1,606 | 1,639 | +36 | +2.2% | 2,200 |
| 2025/08/04 | 1,616 | 1,620 | 1,588 | 1,603 | -13 | -0.8% | 2,600 |
| 2025/08/01 | 1,580 | 1,616 | 1,580 | 1,616 | +36 | +2.3% | 1,300 |
| 2025/07/31 | 1,580 | 1,589 | 1,579 | 1,580 | ±0 | ±0% | 1,400 |
| 2025/07/30 | 1,566 | 1,580 | 1,566 | 1,580 | +4 | +0.3% | 1,400 |
| 2025/07/29 | 1,577 | 1,577 | 1,576 | 1,576 | -3 | -0.2% | 400 |
| 2025/07/28 | 1,562 | 1,580 | 1,560 | 1,579 | +19 | +1.2% | 1,000 |
| 2025/07/25 | 1,577 | 1,577 | 1,557 | 1,560 | -17 | -1.1% | 3,600 |
| 2025/07/24 | 1,577 | 1,577 | 1,577 | 1,577 | ±0 | ±0% | 400 |
| 2025/07/23 | 1,571 | 1,579 | 1,570 | 1,577 | +1 | +0.1% | 900 |
| 2025/07/22 | 1,576 | 1,576 | 1,561 | 1,576 | ±0 | ±0% | 900 |
| 2025/07/18 | 1,576 | 1,576 | 1,576 | 1,576 | ±0 | ±0% | 500 |
| 2025/07/17 | 1,581 | 1,581 | 1,576 | 1,576 | -5 | -0.3% | 400 |
| 2025/07/16 | 1,583 | 1,607 | 1,581 | 1,581 | -19 | -1.2% | 900 |
| 2025/07/15 | 1,590 | 1,600 | 1,585 | 1,600 | +10 | +0.6% | 700 |
| 2025/07/14 | 1,570 | 1,590 | 1,570 | 1,590 | +20 | +1.3% | 600 |
| 2025/07/11 | 1,578 | 1,590 | 1,570 | 1,570 | -20 | -1.3% | 400 |
| 2025/07/10 | 1,596 | 1,625 | 1,584 | 1,590 | +10 | +0.6% | 2,200 |
| 2025/07/09 | 1,553 | 1,580 | 1,553 | 1,580 | +27 | +1.7% | 800 |
| 2025/07/08 | 1,556 | 1,556 | 1,553 | 1,553 | -3 | -0.2% | 600 |
| 2025/07/07 | 1,556 | 1,560 | 1,556 | 1,556 | -4 | -0.3% | 400 |
| 2025/07/04 | 1,560 | 1,600 | 1,560 | 1,560 | ±0 | ±0% | 900 |
| 2025/07/03 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 500 |
1～
50
件表示中 / 3783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 | 160,700円 | +2.5% | +2.1% | 3.11% | 9.06倍 | 1.08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 | 90,300円 | +7.0% | +9.7% | 3.10% | 9.69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 |
| パンチ | 45,000円 | +0.7% | -16.3% | 4.06% | 41.32倍 | 0.56倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
| エスティック | 102,000円 | +5.6% | +0.6% | 2.84% | 8.52倍 | 0.98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。独自の電動式で差別化。海外強化中 |
| テセック | 205,600円 | -6.7% | -79.2% | 4.86% | 110.54倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
