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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,699 | 1,711 | 1,699 | 1,705 | +5 | +0.3% | 5,100 |
| 2023/06/28 | 1,699 | 1,700 | 1,691 | 1,700 | ±0 | ±0% | 3,400 |
| 2023/06/27 | 1,691 | 1,701 | 1,691 | 1,700 | +9 | +0.5% | 5,300 |
| 2023/06/26 | 1,728 | 1,730 | 1,688 | 1,691 | -56 | -3.2% | 10,200 |
| 2023/06/23 | 1,800 | 1,807 | 1,696 | 1,747 | -53 | -2.9% | 28,300 |
| 2023/06/22 | 1,750 | 1,894 | 1,750 | 1,800 | +74 | +4.3% | 30,900 |
| 2023/06/21 | 1,712 | 1,750 | 1,683 | 1,726 | +27 | +1.6% | 16,200 |
| 2023/06/20 | 1,714 | 1,722 | 1,629 | 1,699 | -95 | -5.3% | 43,100 |
| 2023/06/19 | 1,794 | 1,794 | 1,794 | 1,794 | +300 | +20.1% | 29,500 |
| 2023/06/16 | 1,385 | 1,598 | 1,382 | 1,494 | +107 | +7.7% | 16,800 |
| 2023/06/15 | 1,368 | 1,394 | 1,368 | 1,387 | +12 | +0.9% | 8,100 |
| 2023/06/14 | 1,340 | 1,380 | 1,340 | 1,375 | +36 | +2.7% | 8,200 |
| 2023/06/13 | 1,349 | 1,349 | 1,336 | 1,339 | -5 | -0.4% | 1,400 |
| 2023/06/12 | 1,327 | 1,345 | 1,322 | 1,344 | +17 | +1.3% | 7,300 |
| 2023/06/09 | 1,322 | 1,327 | 1,318 | 1,327 | +12 | +0.9% | 900 |
| 2023/06/08 | 1,320 | 1,327 | 1,311 | 1,315 | -8 | -0.6% | 2,400 |
| 2023/06/07 | 1,318 | 1,327 | 1,318 | 1,323 | +4 | +0.3% | 2,300 |
| 2023/06/06 | 1,315 | 1,319 | 1,311 | 1,319 | +1 | +0.1% | 1,200 |
| 2023/06/05 | 1,308 | 1,318 | 1,308 | 1,318 | +10 | +0.8% | 1,500 |
| 2023/06/02 | 1,306 | 1,319 | 1,306 | 1,308 | +3 | +0.2% | 300 |
| 2023/06/01 | 1,312 | 1,315 | 1,305 | 1,305 | -6 | -0.5% | 1,500 |
| 2023/05/31 | 1,323 | 1,323 | 1,311 | 1,311 | +2 | +0.2% | 200 |
| 2023/05/30 | 1,310 | 1,310 | 1,309 | 1,309 | -13 | -1% | 700 |
| 2023/05/29 | 1,328 | 1,328 | 1,314 | 1,322 | +12 | +0.9% | 700 |
| 2023/05/26 | 1,300 | 1,310 | 1,300 | 1,310 | +6 | +0.5% | 600 |
| 2023/05/25 | 1,327 | 1,327 | 1,296 | 1,304 | +1 | +0.1% | 2,700 |
| 2023/05/24 | 1,310 | 1,319 | 1,303 | 1,303 | -16 | -1.2% | 2,600 |
| 2023/05/23 | 1,310 | 1,328 | 1,310 | 1,319 | +12 | +0.9% | 1,900 |
| 2023/05/22 | 1,321 | 1,330 | 1,307 | 1,307 | -3 | -0.2% | 3,200 |
| 2023/05/19 | 1,308 | 1,310 | 1,296 | 1,310 | ±0 | ±0% | 1,100 |
| 2023/05/18 | 1,290 | 1,318 | 1,290 | 1,310 | +21 | +1.6% | 4,000 |
| 2023/05/17 | 1,277 | 1,299 | 1,267 | 1,289 | -1 | -0.1% | 1,200 |
| 2023/05/16 | 1,280 | 1,299 | 1,275 | 1,290 | +22 | +1.7% | 1,700 |
| 2023/05/15 | 1,278 | 1,300 | 1,258 | 1,268 | +11 | +0.9% | 4,600 |
| 2023/05/12 | 1,255 | 1,259 | 1,242 | 1,257 | +9 | +0.7% | 1,100 |
| 2023/05/11 | 1,241 | 1,260 | 1,240 | 1,248 | -17 | -1.3% | 5,400 |
| 2023/05/10 | 1,241 | 1,265 | 1,241 | 1,265 | +23 | +1.9% | 5,600 |
| 2023/05/09 | 1,245 | 1,250 | 1,242 | 1,242 | -1 | -0.1% | 500 |
| 2023/05/08 | 1,242 | 1,250 | 1,237 | 1,243 | -5 | -0.4% | 1,700 |
| 2023/05/02 | 1,241 | 1,248 | 1,241 | 1,248 | +3 | +0.2% | 1,500 |
| 2023/05/01 | 1,240 | 1,245 | 1,236 | 1,245 | +4 | +0.3% | 2,600 |
| 2023/04/28 | 1,243 | 1,243 | 1,241 | 1,241 | +18 | +1.5% | 300 |
| 2023/04/27 | 1,243 | 1,243 | 1,223 | 1,223 | +1 | +0.1% | 400 |
| 2023/04/26 | 1,243 | 1,243 | 1,222 | 1,222 | -12 | -1% | 300 |
| 2023/04/25 | 1,244 | 1,244 | 1,229 | 1,234 | +3 | +0.2% | 2,100 |
| 2023/04/24 | 1,244 | 1,244 | 1,230 | 1,231 | -14 | -1.1% | 1,300 |
| 2023/04/21 | 1,242 | 1,245 | 1,234 | 1,245 | +11 | +0.9% | 2,000 |
| 2023/04/20 | 1,242 | 1,243 | 1,234 | 1,234 | -1 | -0.1% | 700 |
| 2023/04/19 | 1,232 | 1,244 | 1,231 | 1,235 | +2 | +0.2% | 900 |
| 2023/04/18 | 1,230 | 1,245 | 1,227 | 1,233 | +3 | +0.2% | 2,400 |
451～
500
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 | 156,100円 | +4.4% | +0.2% | 3.20% | 8.96倍 | 1.03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 |
| 小田原 | 195,200円 | +32.8% | +88.6% | 3.59% | 6.55倍 | 0.68倍 |
|
モーター用自動巻線機で国内首位、世界２位。自動車用、家電用が主。ローヤル電機を子会社化 |
| ＪＲＣ | 94,500円 | +23.5% | +21.7% | 2.86% | 10.28倍 | 2.55倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| ＴＯＹＯイノベ | 58,000円 | +11.0% | - | 6.03% | 79.13倍 | 0.69倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
| 北川鉄 | 124,200円 | -7.9% | -8.7% | 4.03% | 9.56倍 | 0.28倍 |
|
自動車用などの鋳造部品、工作機械器具、立駐、産業機械など多角展開。メキシコに製造拠点 |
市場注目の銘柄
チャート関連のコラム
