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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,218 | 1,276 | 1,218 | 1,244 | +36 | +3% | 8,800 |
| 2023/02/01 | 1,203 | 1,216 | 1,203 | 1,208 | -2 | -0.2% | 500 |
| 2023/01/31 | 1,208 | 1,216 | 1,205 | 1,210 | +2 | +0.2% | 700 |
| 2023/01/30 | 1,208 | 1,209 | 1,208 | 1,208 | +1 | +0.1% | 500 |
| 2023/01/27 | 1,223 | 1,232 | 1,206 | 1,207 | -14 | -1.1% | 2,700 |
| 2023/01/26 | 1,201 | 1,225 | 1,201 | 1,221 | +20 | +1.7% | 2,800 |
| 2023/01/25 | 1,207 | 1,210 | 1,196 | 1,201 | +1 | +0.1% | 2,000 |
| 2023/01/24 | 1,200 | 1,201 | 1,200 | 1,200 | +2 | +0.2% | 1,400 |
| 2023/01/23 | 1,200 | 1,200 | 1,196 | 1,198 | -2 | -0.2% | 800 |
| 2023/01/20 | 1,198 | 1,200 | 1,198 | 1,200 | +11 | +0.9% | 400 |
| 2023/01/19 | 1,189 | 1,189 | 1,189 | 1,189 | +1 | +0.1% | 300 |
| 2023/01/18 | 1,187 | 1,189 | 1,187 | 1,188 | -2 | -0.2% | 700 |
| 2023/01/17 | 1,192 | 1,199 | 1,190 | 1,190 | -12 | -1% | 1,600 |
| 2023/01/16 | 1,200 | 1,215 | 1,191 | 1,202 | +14 | +1.2% | 2,800 |
| 2023/01/13 | 1,187 | 1,197 | 1,187 | 1,188 | -3 | -0.3% | 900 |
| 2023/01/12 | 1,191 | 1,192 | 1,187 | 1,191 | ±0 | ±0% | 800 |
| 2023/01/11 | 1,191 | 1,192 | 1,191 | 1,191 | -13 | -1.1% | 600 |
| 2023/01/10 | 1,203 | 1,204 | 1,203 | 1,204 | +1 | +0.1% | 800 |
| 2023/01/06 | 1,210 | 1,210 | 1,200 | 1,203 | -7 | -0.6% | 800 |
| 2023/01/05 | 1,200 | 1,210 | 1,200 | 1,210 | +11 | +0.9% | 700 |
| 2023/01/04 | 1,200 | 1,227 | 1,199 | 1,199 | - | - | 1,200 |
| 2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/29 | 1,209 | 1,209 | 1,198 | 1,198 | -13 | -1.1% | 400 |
| 2022/12/28 | 1,212 | 1,212 | 1,211 | 1,211 | ±0 | ±0% | 1,400 |
| 2022/12/27 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 500 |
| 2022/12/26 | 1,223 | 1,223 | 1,211 | 1,211 | -13 | -1.1% | 300 |
| 2022/12/23 | 1,240 | 1,260 | 1,224 | 1,224 | -7 | -0.6% | 2,600 |
| 2022/12/22 | 1,236 | 1,240 | 1,221 | 1,231 | -5 | -0.4% | 900 |
| 2022/12/21 | 1,222 | 1,236 | 1,221 | 1,236 | +15 | +1.2% | 1,200 |
| 2022/12/20 | 1,251 | 1,251 | 1,221 | 1,221 | -30 | -2.4% | 2,900 |
| 2022/12/19 | 1,292 | 1,292 | 1,250 | 1,251 | -41 | -3.2% | 2,100 |
| 2022/12/16 | 1,292 | 1,292 | 1,292 | 1,292 | -30 | -2.3% | 1,400 |
| 2022/12/15 | 1,298 | 1,334 | 1,292 | 1,322 | +37 | +2.9% | 5,700 |
| 2022/12/14 | 1,267 | 1,285 | 1,267 | 1,285 | +11 | +0.9% | 800 |
| 2022/12/13 | 1,276 | 1,294 | 1,271 | 1,274 | -7 | -0.5% | 700 |
| 2022/12/12 | 1,291 | 1,293 | 1,281 | 1,281 | -19 | -1.5% | 3,700 |
| 2022/12/09 | 1,307 | 1,311 | 1,293 | 1,300 | -11 | -0.8% | 2,400 |
| 2022/12/08 | 1,307 | 1,322 | 1,307 | 1,311 | -4 | -0.3% | 800 |
| 2022/12/07 | 1,315 | 1,337 | 1,305 | 1,315 | -23 | -1.7% | 3,200 |
| 2022/12/06 | 1,332 | 1,345 | 1,320 | 1,338 | -11 | -0.8% | 2,500 |
| 2022/12/05 | 1,314 | 1,378 | 1,310 | 1,349 | +62 | +4.8% | 37,500 |
| 2022/12/02 | 1,239 | 1,298 | 1,230 | 1,287 | +65 | +5.3% | 12,200 |
| 2022/12/01 | 1,222 | 1,222 | 1,222 | 1,222 | ±0 | ±0% | 600 |
| 2022/11/30 | 1,207 | 1,236 | 1,207 | 1,222 | +14 | +1.2% | 1,900 |
| 2022/11/29 | 1,201 | 1,212 | 1,195 | 1,208 | -17 | -1.4% | 7,500 |
| 2022/11/28 | 1,207 | 1,244 | 1,207 | 1,225 | +18 | +1.5% | 1,900 |
| 2022/11/25 | 1,199 | 1,230 | 1,199 | 1,207 | +9 | +0.8% | 2,900 |
| 2022/11/24 | 1,190 | 1,198 | 1,190 | 1,198 | +8 | +0.7% | 500 |
| 2022/11/22 | 1,174 | 1,200 | 1,173 | 1,190 | +18 | +1.5% | 3,000 |
| 2022/11/21 | 1,175 | 1,189 | 1,172 | 1,172 | +1 | +0.1% | 1,200 |
551～
600
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
