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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,665 | 1,739 | 1,660 | 1,718 | +60 | +3.6% | 38,500 |
| 2017/08/22 | 1,620 | 1,660 | 1,618 | 1,658 | +56 | +3.5% | 14,000 |
| 2017/08/21 | 1,590 | 1,649 | 1,582 | 1,602 | +29 | +1.8% | 22,900 |
| 2017/08/18 | 1,573 | 1,583 | 1,566 | 1,573 | +11 | +0.7% | 13,700 |
| 2017/08/17 | 1,533 | 1,562 | 1,532 | 1,562 | +29 | +1.9% | 3,400 |
| 2017/08/16 | 1,530 | 1,533 | 1,515 | 1,533 | +6 | +0.4% | 4,600 |
| 2017/08/15 | 1,510 | 1,531 | 1,507 | 1,527 | +22 | +1.5% | 1,200 |
| 2017/08/14 | 1,503 | 1,518 | 1,500 | 1,505 | -7 | -0.5% | 4,900 |
| 2017/08/10 | 1,550 | 1,554 | 1,509 | 1,512 | -36 | -2.3% | 9,200 |
| 2017/08/09 | 1,571 | 1,573 | 1,548 | 1,548 | -30 | -1.9% | 13,600 |
| 2017/08/08 | 1,589 | 1,589 | 1,566 | 1,578 | +16 | +1% | 7,500 |
| 2017/08/07 | 1,599 | 1,603 | 1,553 | 1,562 | +3 | +0.2% | 19,400 |
| 2017/08/04 | 1,534 | 1,559 | 1,534 | 1,559 | +25 | +1.6% | 4,200 |
| 2017/08/03 | 1,530 | 1,534 | 1,522 | 1,534 | +5 | +0.3% | 5,100 |
| 2017/08/02 | 1,511 | 1,529 | 1,510 | 1,529 | +20 | +1.3% | 3,900 |
| 2017/08/01 | 1,510 | 1,524 | 1,504 | 1,509 | +3 | +0.2% | 7,100 |
| 2017/07/31 | 1,500 | 1,508 | 1,500 | 1,506 | +10 | +0.7% | 1,200 |
| 2017/07/28 | 1,515 | 1,521 | 1,495 | 1,496 | -19 | -1.3% | 6,300 |
| 2017/07/27 | 1,520 | 1,536 | 1,515 | 1,515 | -19 | -1.2% | 5,400 |
| 2017/07/26 | 1,504 | 1,534 | 1,501 | 1,534 | +30 | +2% | 5,600 |
| 2017/07/25 | 1,505 | 1,518 | 1,492 | 1,504 | +6 | +0.4% | 5,500 |
| 2017/07/24 | 1,509 | 1,509 | 1,497 | 1,498 | -11 | -0.7% | 900 |
| 2017/07/21 | 1,500 | 1,509 | 1,497 | 1,509 | +9 | +0.6% | 1,800 |
| 2017/07/20 | 1,498 | 1,509 | 1,490 | 1,500 | +7 | +0.5% | 7,100 |
| 2017/07/19 | 1,488 | 1,493 | 1,483 | 1,493 | +8 | +0.5% | 4,300 |
| 2017/07/18 | 1,484 | 1,491 | 1,484 | 1,485 | -1 | -0.1% | 1,200 |
| 2017/07/14 | 1,494 | 1,494 | 1,481 | 1,486 | -8 | -0.5% | 2,700 |
| 2017/07/13 | 1,494 | 1,498 | 1,486 | 1,494 | +1 | +0.1% | 4,300 |
| 2017/07/12 | 1,483 | 1,502 | 1,483 | 1,493 | +2 | +0.1% | 1,100 |
| 2017/07/11 | 1,510 | 1,511 | 1,491 | 1,491 | -14 | -0.9% | 3,200 |
| 2017/07/10 | 1,487 | 1,518 | 1,487 | 1,505 | +18 | +1.2% | 3,000 |
| 2017/07/07 | 1,476 | 1,489 | 1,476 | 1,487 | -16 | -1.1% | 2,800 |
| 2017/07/06 | 1,520 | 1,529 | 1,461 | 1,503 | +8 | +0.5% | 6,600 |
| 2017/07/05 | 1,468 | 1,495 | 1,468 | 1,495 | +18 | +1.2% | 3,900 |
| 2017/07/04 | 1,470 | 1,477 | 1,461 | 1,477 | +10 | +0.7% | 3,700 |
| 2017/07/03 | 1,470 | 1,479 | 1,445 | 1,467 | -11 | -0.7% | 6,000 |
| 2017/06/30 | 1,501 | 1,513 | 1,477 | 1,478 | -30 | -2% | 7,400 |
| 2017/06/29 | 1,538 | 1,538 | 1,501 | 1,508 | +8 | +0.5% | 2,200 |
| 2017/06/28 | 1,530 | 1,549 | 1,500 | 1,500 | -31 | -2% | 10,000 |
| 2017/06/27 | 1,542 | 1,559 | 1,514 | 1,531 | +59 | +4% | 26,100 |
| 2017/06/26 | 1,498 | 1,498 | 1,465 | 1,472 | +12 | +0.8% | 10,900 |
| 2017/06/23 | 1,440 | 1,462 | 1,437 | 1,460 | +20 | +1.4% | 8,000 |
| 2017/06/22 | 1,443 | 1,453 | 1,440 | 1,440 | +2 | +0.1% | 2,400 |
| 2017/06/21 | 1,440 | 1,477 | 1,435 | 1,438 | ±0 | ±0% | 8,500 |
| 2017/06/20 | 1,440 | 1,454 | 1,420 | 1,438 | +3 | +0.2% | 5,400 |
| 2017/06/19 | 1,474 | 1,474 | 1,432 | 1,435 | -15 | -1% | 5,000 |
| 2017/06/16 | 1,452 | 1,453 | 1,438 | 1,450 | +17 | +1.2% | 2,800 |
| 2017/06/15 | 1,456 | 1,464 | 1,433 | 1,433 | -20 | -1.4% | 6,500 |
| 2017/06/14 | 1,455 | 1,461 | 1,440 | 1,453 | +13 | +0.9% | 2,300 |
| 2017/06/13 | 1,441 | 1,453 | 1,425 | 1,440 | ±0 | ±0% | 2,700 |
1901～
1950
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
