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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,811 | 1,998 | 1,811 | 1,835 | +52 | +2.9% | 17,000 |
| 2024/11/28 | 1,746 | 1,813 | 1,746 | 1,783 | +33 | +1.9% | 5,900 |
| 2024/11/27 | 1,709 | 1,750 | 1,709 | 1,750 | +59 | +3.5% | 1,600 |
| 2024/11/26 | 1,667 | 1,705 | 1,667 | 1,691 | +18 | +1.1% | 1,200 |
| 2024/11/25 | 1,708 | 1,729 | 1,673 | 1,673 | -39 | -2.3% | 2,500 |
| 2024/11/22 | 1,730 | 1,730 | 1,712 | 1,712 | -9 | -0.5% | 800 |
| 2024/11/21 | 1,750 | 1,775 | 1,721 | 1,721 | -29 | -1.7% | 900 |
| 2024/11/20 | 1,761 | 1,761 | 1,750 | 1,750 | -11 | -0.6% | 300 |
| 2024/11/19 | 1,785 | 1,785 | 1,761 | 1,761 | -24 | -1.3% | 300 |
| 2024/11/18 | 1,751 | 1,811 | 1,745 | 1,785 | ±0 | ±0% | 1,300 |
| 2024/11/15 | 1,766 | 1,790 | 1,673 | 1,785 | +9 | +0.5% | 4,100 |
| 2024/11/14 | 1,755 | 1,776 | 1,752 | 1,776 | +6 | +0.3% | 1,200 |
| 2024/11/13 | 1,752 | 1,770 | 1,752 | 1,770 | +2 | +0.1% | 800 |
| 2024/11/12 | 1,781 | 1,800 | 1,761 | 1,768 | -22 | -1.2% | 1,900 |
| 2024/11/11 | 1,792 | 1,799 | 1,781 | 1,790 | -10 | -0.6% | 1,800 |
| 2024/11/08 | 1,791 | 1,820 | 1,791 | 1,800 | -20 | -1.1% | 1,200 |
| 2024/11/07 | 1,820 | 1,826 | 1,780 | 1,820 | -7 | -0.4% | 2,900 |
| 2024/11/06 | 1,817 | 1,857 | 1,816 | 1,827 | -4 | -0.2% | 1,400 |
| 2024/11/05 | 1,920 | 1,920 | 1,787 | 1,831 | -9 | -0.5% | 6,800 |
| 2024/11/01 | 1,790 | 1,840 | 1,750 | 1,840 | +41 | +2.3% | 2,000 |
| 2024/10/31 | 1,782 | 1,799 | 1,710 | 1,799 | ±0 | ±0% | 2,500 |
| 2024/10/30 | 1,799 | 1,800 | 1,799 | 1,799 | -17 | -0.9% | 1,000 |
| 2024/10/29 | 1,809 | 1,842 | 1,802 | 1,816 | -12 | -0.7% | 800 |
| 2024/10/28 | 1,841 | 1,841 | 1,828 | 1,828 | -22 | -1.2% | 1,300 |
| 2024/10/25 | 1,850 | 1,860 | 1,850 | 1,850 | -15 | -0.8% | 1,700 |
| 2024/10/24 | 1,865 | 1,865 | 1,860 | 1,865 | ±0 | ±0% | 900 |
| 2024/10/23 | 1,897 | 1,900 | 1,865 | 1,865 | -32 | -1.7% | 4,000 |
| 2024/10/22 | 1,913 | 1,913 | 1,890 | 1,897 | -33 | -1.7% | 2,500 |
| 2024/10/21 | 1,920 | 1,938 | 1,901 | 1,930 | +50 | +2.7% | 3,200 |
| 2024/10/18 | 1,855 | 1,890 | 1,821 | 1,880 | +25 | +1.3% | 800 |
| 2024/10/17 | 1,850 | 1,855 | 1,850 | 1,855 | +4 | +0.2% | 1,100 |
| 2024/10/16 | 1,807 | 1,880 | 1,807 | 1,851 | +37 | +2% | 1,000 |
| 2024/10/15 | 1,843 | 1,845 | 1,814 | 1,814 | -31 | -1.7% | 2,700 |
| 2024/10/11 | 1,845 | 1,845 | 1,845 | 1,845 | ±0 | ±0% | 200 |
| 2024/10/10 | 1,881 | 1,881 | 1,836 | 1,845 | -40 | -2.1% | 1,900 |
| 2024/10/09 | 1,903 | 1,910 | 1,882 | 1,885 | -25 | -1.3% | 1,400 |
| 2024/10/08 | 1,925 | 1,925 | 1,910 | 1,910 | -15 | -0.8% | 500 |
| 2024/10/07 | 1,964 | 1,964 | 1,925 | 1,925 | -39 | -2% | 1,100 |
| 2024/10/04 | 1,964 | 1,964 | 1,964 | 1,964 | -43 | -2.1% | 300 |
| 2024/10/03 | 2,007 | 2,007 | 2,007 | 2,007 | +11 | +0.6% | 100 |
| 2024/10/02 | 2,021 | 2,021 | 1,996 | 1,996 | -54 | -2.6% | 200 |
| 2024/10/01 | 1,975 | 2,050 | 1,975 | 2,050 | +70 | +3.5% | 400 |
| 2024/09/30 | 1,940 | 1,980 | 1,940 | 1,980 | -66 | -3.2% | 200 |
| 2024/09/27 | 2,025 | 2,075 | 2,025 | 2,046 | -154 | -7% | 500 |
| 2024/09/26 | 2,000 | 2,200 | 2,000 | 2,200 | +201 | +10.1% | 2,600 |
| 2024/09/25 | 1,948 | 1,999 | 1,948 | 1,999 | +64 | +3.3% | 2,100 |
| 2024/09/24 | 1,935 | 1,936 | 1,896 | 1,935 | +3 | +0.2% | 2,300 |
| 2024/09/20 | 1,809 | 1,932 | 1,795 | 1,932 | +124 | +6.9% | 1,500 |
| 2024/09/19 | 1,787 | 1,833 | 1,787 | 1,808 | +6 | +0.3% | 700 |
| 2024/09/18 | 1,802 | 1,802 | 1,802 | 1,802 | ±0 | ±0% | 200 |
101～
150
件表示中 / 3691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 | 156,000円 | +4.4% | +0.2% | 3.21% | 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 | 191,800円 | +32.8% | +88.6% | 3.65% | 6.44倍 | 0.67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 | 94,800円 | +23.5% | +21.7% | 2.85% | 10.31倍 | 2.56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 | 57,800円 | +11.0% | - | 6.06% | 78.85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 |
| ヤマダ | 493,500円 | -0.4% | -13.8% | 4.26% | 7.16倍 | 0.76倍 |
|
独立系の産業用機器メーカー。自動車整備機器・工具と給油・塗装用など産業用ポンプが２本柱 |
市場注目の銘柄
チャート関連のコラム
