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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 1,851 | 1,877 | 1,766 | 1,769 | -240 | -11.9% | 46,400 |
| 2017/11/02 | 1,994 | 2,020 | 1,982 | 2,009 | +49 | +2.5% | 13,100 |
| 2017/11/01 | 1,958 | 1,987 | 1,946 | 1,960 | +10 | +0.5% | 8,000 |
| 2017/10/31 | 1,950 | 1,954 | 1,942 | 1,950 | ±0 | ±0% | 2,500 |
| 2017/10/30 | 1,930 | 1,950 | 1,922 | 1,950 | +28 | +1.5% | 5,500 |
| 2017/10/27 | 1,909 | 1,927 | 1,905 | 1,922 | +16 | +0.8% | 3,700 |
| 2017/10/26 | 1,890 | 1,913 | 1,867 | 1,906 | +30 | +1.6% | 5,500 |
| 2017/10/25 | 1,910 | 1,914 | 1,859 | 1,876 | -24 | -1.3% | 6,100 |
| 2017/10/24 | 1,910 | 1,910 | 1,875 | 1,900 | -10 | -0.5% | 5,900 |
| 2017/10/23 | 1,919 | 1,919 | 1,900 | 1,910 | -6 | -0.3% | 5,900 |
| 2017/10/20 | 1,949 | 1,949 | 1,911 | 1,916 | -34 | -1.7% | 4,600 |
| 2017/10/19 | 1,950 | 1,955 | 1,918 | 1,950 | +11 | +0.6% | 5,000 |
| 2017/10/18 | 1,960 | 1,960 | 1,923 | 1,939 | +27 | +1.4% | 4,400 |
| 2017/10/17 | 1,924 | 1,926 | 1,910 | 1,912 | -20 | -1% | 6,300 |
| 2017/10/16 | 1,970 | 1,970 | 1,925 | 1,932 | -38 | -1.9% | 6,300 |
| 2017/10/13 | 2,000 | 2,000 | 1,970 | 1,970 | -5 | -0.3% | 5,900 |
| 2017/10/12 | 1,968 | 1,999 | 1,968 | 1,975 | -10 | -0.5% | 6,000 |
| 2017/10/11 | 1,997 | 2,006 | 1,981 | 1,985 | -6 | -0.3% | 6,800 |
| 2017/10/10 | 1,978 | 1,993 | 1,959 | 1,991 | +17 | +0.9% | 5,700 |
| 2017/10/06 | 1,925 | 1,977 | 1,920 | 1,974 | +43 | +2.2% | 14,200 |
| 2017/10/05 | 1,978 | 1,981 | 1,910 | 1,931 | -55 | -2.8% | 14,600 |
| 2017/10/04 | 2,043 | 2,055 | 1,968 | 1,986 | -48 | -2.4% | 19,700 |
| 2017/10/03 | 1,974 | 2,034 | 1,952 | 2,034 | +99 | +5.1% | 27,200 |
| 2017/10/02 | 1,919 | 1,986 | 1,886 | 1,935 | +52 | +2.8% | 16,500 |
| 2017/09/29 | 1,923 | 1,923 | 1,868 | 1,883 | -47 | -2.4% | 11,700 |
| 2017/09/28 | 1,949 | 1,965 | 1,919 | 1,930 | +11 | +0.6% | 7,600 |
| 2017/09/27 | 1,911 | 1,947 | 1,898 | 1,919 | -3 | -0.2% | 9,000 |
| 2017/09/26 | 1,962 | 1,962 | 1,889 | 1,922 | -17 | -0.9% | 7,700 |
| 2017/09/25 | 2,000 | 2,000 | 1,900 | 1,939 | -31 | -1.6% | 24,100 |
| 2017/09/22 | 1,998 | 2,010 | 1,937 | 1,970 | -59 | -2.9% | 26,800 |
| 2017/09/21 | 2,032 | 2,095 | 2,002 | 2,029 | -36 | -1.7% | 34,700 |
| 2017/09/20 | 2,081 | 2,081 | 1,868 | 2,065 | +74 | +3.7% | 78,200 |
| 2017/09/19 | 1,850 | 2,150 | 1,812 | 1,991 | +211 | +11.9% | 129,400 |
| 2017/09/15 | 1,770 | 1,882 | 1,750 | 1,780 | +90 | +5.3% | 86,100 |
| 2017/09/14 | 1,653 | 1,700 | 1,633 | 1,690 | +37 | +2.2% | 15,500 |
| 2017/09/13 | 1,602 | 1,700 | 1,597 | 1,653 | +56 | +3.5% | 23,400 |
| 2017/09/12 | 1,602 | 1,610 | 1,575 | 1,597 | -1 | -0.1% | 7,600 |
| 2017/09/11 | 1,600 | 1,614 | 1,598 | 1,598 | -2 | -0.1% | 5,200 |
| 2017/09/08 | 1,600 | 1,618 | 1,579 | 1,600 | -23 | -1.4% | 11,100 |
| 2017/09/07 | 1,605 | 1,628 | 1,584 | 1,623 | +17 | +1.1% | 6,100 |
| 2017/09/06 | 1,565 | 1,635 | 1,554 | 1,606 | +1 | +0.1% | 9,100 |
| 2017/09/05 | 1,661 | 1,661 | 1,580 | 1,605 | -58 | -3.5% | 6,600 |
| 2017/09/04 | 1,680 | 1,680 | 1,640 | 1,663 | +1 | +0.1% | 11,500 |
| 2017/09/01 | 1,697 | 1,700 | 1,652 | 1,662 | +24 | +1.5% | 22,800 |
| 2017/08/31 | 1,648 | 1,672 | 1,608 | 1,638 | -10 | -0.6% | 10,400 |
| 2017/08/30 | 1,598 | 1,665 | 1,579 | 1,648 | +74 | +4.7% | 7,500 |
| 2017/08/29 | 1,570 | 1,593 | 1,560 | 1,574 | -22 | -1.4% | 6,400 |
| 2017/08/28 | 1,610 | 1,610 | 1,575 | 1,596 | -18 | -1.1% | 7,700 |
| 2017/08/25 | 1,675 | 1,675 | 1,603 | 1,614 | -73 | -4.3% | 17,000 |
| 2017/08/24 | 1,699 | 1,717 | 1,682 | 1,687 | -31 | -1.8% | 11,800 |
1851～
1900
件表示中 / 3715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 | 153,800円 | +2.5% | +2.1% | 3.25% | 8.65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 |
| 油研工 | 264,100円 | -3.9% | -9.0% | 5.68% | 9.49倍 | 0.42倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| ヤマダ | 495,500円 | +1.9% | -13.2% | 4.24% | 8.35倍 | 0.72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 |
| ジェイイーティ | 83,200円 | +5.3% | +4.2% | 0.84% | 29.51倍 | 0.88倍 |
|
半導体洗浄装置メーカー。０９年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
| エアーテック | 104,400円 | -0.1% | -11.7% | 4.79% | 10.86倍 | 0.74倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
市場注目の銘柄
チャート関連のコラム
