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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,144 | 1,165 | 1,144 | 1,148 | -1 | -0.1% | 700 |
| 2022/04/07 | 1,170 | 1,170 | 1,149 | 1,149 | -25 | -2.1% | 2,300 |
| 2022/04/06 | 1,177 | 1,177 | 1,174 | 1,174 | ±0 | ±0% | 500 |
| 2022/04/05 | 1,174 | 1,174 | 1,174 | 1,174 | -5 | -0.4% | 400 |
| 2022/04/04 | 1,175 | 1,206 | 1,175 | 1,179 | +6 | +0.5% | 1,100 |
| 2022/04/01 | 1,169 | 1,175 | 1,169 | 1,173 | - | - | 300 |
| 2022/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/30 | 1,170 | 1,202 | 1,166 | 1,186 | -3 | -0.3% | 800 |
| 2022/03/29 | 1,303 | 1,303 | 1,189 | 1,189 | -24 | -2% | 10,300 |
| 2022/03/28 | 1,237 | 1,237 | 1,213 | 1,213 | -17 | -1.4% | 1,600 |
| 2022/03/25 | 1,214 | 1,230 | 1,214 | 1,230 | +26 | +2.2% | 2,500 |
| 2022/03/24 | 1,192 | 1,204 | 1,179 | 1,204 | +33 | +2.8% | 1,800 |
| 2022/03/23 | 1,157 | 1,190 | 1,157 | 1,171 | +6 | +0.5% | 900 |
| 2022/03/22 | 1,179 | 1,180 | 1,165 | 1,165 | +4 | +0.3% | 1,900 |
| 2022/03/18 | 1,142 | 1,161 | 1,136 | 1,161 | +20 | +1.8% | 1,200 |
| 2022/03/17 | 1,156 | 1,200 | 1,141 | 1,141 | -4 | -0.3% | 3,400 |
| 2022/03/16 | 1,145 | 1,145 | 1,145 | 1,145 | -5 | -0.4% | 300 |
| 2022/03/15 | 1,177 | 1,178 | 1,142 | 1,150 | -27 | -2.3% | 1,500 |
| 2022/03/14 | 1,151 | 1,177 | 1,151 | 1,177 | -2 | -0.2% | 300 |
| 2022/03/11 | 1,113 | 1,215 | 1,113 | 1,179 | +37 | +3.2% | 1,300 |
| 2022/03/10 | 1,159 | 1,160 | 1,142 | 1,142 | -8 | -0.7% | 3,600 |
| 2022/03/09 | 1,151 | 1,160 | 1,123 | 1,150 | - | - | 1,200 |
| 2022/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/07 | 1,132 | 1,160 | 1,125 | 1,151 | +3 | +0.3% | 1,200 |
| 2022/03/04 | 1,190 | 1,193 | 1,148 | 1,148 | -38 | -3.2% | 1,900 |
| 2022/03/03 | 1,180 | 1,186 | 1,180 | 1,186 | +6 | +0.5% | 200 |
| 2022/03/02 | 1,219 | 1,219 | 1,180 | 1,180 | -39 | -3.2% | 500 |
| 2022/03/01 | 1,165 | 1,219 | 1,165 | 1,219 | +55 | +4.7% | 900 |
| 2022/02/28 | 1,201 | 1,201 | 1,164 | 1,164 | -37 | -3.1% | 400 |
| 2022/02/25 | 1,213 | 1,215 | 1,201 | 1,201 | +4 | +0.3% | 2,100 |
| 2022/02/24 | 1,206 | 1,207 | 1,146 | 1,197 | -7 | -0.6% | 3,200 |
| 2022/02/22 | 1,214 | 1,214 | 1,186 | 1,204 | -11 | -0.9% | 1,500 |
| 2022/02/21 | 1,209 | 1,215 | 1,190 | 1,215 | +27 | +2.3% | 1,600 |
| 2022/02/18 | 1,226 | 1,226 | 1,168 | 1,188 | -37 | -3% | 1,400 |
| 2022/02/17 | 1,220 | 1,225 | 1,204 | 1,225 | +13 | +1.1% | 1,800 |
| 2022/02/16 | 1,208 | 1,219 | 1,208 | 1,212 | +7 | +0.6% | 3,800 |
| 2022/02/15 | 1,201 | 1,221 | 1,201 | 1,205 | -5 | -0.4% | 1,600 |
| 2022/02/14 | 1,192 | 1,229 | 1,187 | 1,210 | +14 | +1.2% | 6,900 |
| 2022/02/10 | 1,175 | 1,196 | 1,174 | 1,196 | +27 | +2.3% | 2,900 |
| 2022/02/09 | 1,156 | 1,169 | 1,155 | 1,169 | +9 | +0.8% | 2,400 |
| 2022/02/08 | 1,140 | 1,160 | 1,140 | 1,160 | +20 | +1.8% | 4,400 |
| 2022/02/07 | 1,102 | 1,140 | 1,102 | 1,140 | +15 | +1.3% | 6,400 |
| 2022/02/04 | 1,125 | 1,150 | 1,113 | 1,125 | -12 | -1.1% | 2,700 |
| 2022/02/03 | 1,146 | 1,149 | 1,120 | 1,137 | -1 | -0.1% | 1,000 |
| 2022/02/02 | 1,119 | 1,138 | 1,119 | 1,138 | +25 | +2.2% | 300 |
| 2022/02/01 | 1,108 | 1,134 | 1,108 | 1,113 | +8 | +0.7% | 1,100 |
| 2022/01/31 | 1,117 | 1,124 | 1,105 | 1,105 | -9 | -0.8% | 900 |
| 2022/01/28 | 1,115 | 1,115 | 1,114 | 1,114 | -1 | -0.1% | 500 |
| 2022/01/27 | 1,126 | 1,133 | 1,105 | 1,115 | -10 | -0.9% | 3,500 |
| 2022/01/26 | 1,137 | 1,137 | 1,125 | 1,125 | -15 | -1.3% | 200 |
751～
800
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
