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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,802 | 1,802 | 1,802 | 1,802 | ±0 | ±0% | 200 |
| 2024/09/17 | 1,851 | 1,851 | 1,802 | 1,802 | -50 | -2.7% | 500 |
| 2024/09/13 | 1,852 | 1,852 | 1,852 | 1,852 | -28 | -1.5% | 400 |
| 2024/09/12 | 1,855 | 1,880 | 1,855 | 1,880 | +25 | +1.3% | 600 |
| 2024/09/11 | 1,870 | 1,870 | 1,830 | 1,855 | -53 | -2.8% | 1,600 |
| 2024/09/10 | 1,896 | 1,908 | 1,889 | 1,908 | +12 | +0.6% | 1,600 |
| 2024/09/09 | 1,864 | 1,904 | 1,864 | 1,896 | -19 | -1% | 800 |
| 2024/09/06 | 1,992 | 1,992 | 1,915 | 1,915 | -103 | -5.1% | 1,600 |
| 2024/09/05 | 2,032 | 2,082 | 2,018 | 2,018 | -64 | -3.1% | 900 |
| 2024/09/04 | 2,115 | 2,115 | 2,050 | 2,082 | -50 | -2.3% | 2,700 |
| 2024/09/03 | 2,161 | 2,161 | 2,131 | 2,132 | -29 | -1.3% | 900 |
| 2024/09/02 | 2,155 | 2,194 | 2,155 | 2,161 | +6 | +0.3% | 400 |
| 2024/08/30 | 2,167 | 2,172 | 2,155 | 2,155 | -12 | -0.6% | 700 |
| 2024/08/29 | 2,156 | 2,200 | 2,156 | 2,167 | +4 | +0.2% | 1,600 |
| 2024/08/28 | 2,173 | 2,200 | 2,141 | 2,163 | -36 | -1.6% | 2,300 |
| 2024/08/27 | 2,133 | 2,199 | 2,133 | 2,199 | +62 | +2.9% | 3,200 |
| 2024/08/26 | 2,168 | 2,197 | 2,132 | 2,137 | -43 | -2% | 1,900 |
| 2024/08/23 | 2,179 | 2,195 | 2,125 | 2,180 | -15 | -0.7% | 2,900 |
| 2024/08/22 | 2,179 | 2,195 | 2,140 | 2,195 | +6 | +0.3% | 1,400 |
| 2024/08/21 | 2,190 | 2,190 | 2,131 | 2,189 | -7 | -0.3% | 1,100 |
| 2024/08/20 | 2,170 | 2,196 | 2,121 | 2,196 | +16 | +0.7% | 1,800 |
| 2024/08/19 | 2,150 | 2,180 | 2,140 | 2,180 | +21 | +1% | 1,800 |
| 2024/08/16 | 2,079 | 2,159 | 2,029 | 2,159 | +80 | +3.8% | 1,100 |
| 2024/08/15 | 1,997 | 2,095 | 1,990 | 2,079 | +34 | +1.7% | 1,000 |
| 2024/08/14 | 1,981 | 2,045 | 1,981 | 2,045 | +16 | +0.8% | 800 |
| 2024/08/13 | 2,075 | 2,079 | 1,984 | 2,029 | -5 | -0.2% | 3,700 |
| 2024/08/09 | 1,965 | 2,034 | 1,925 | 2,034 | +69 | +3.5% | 600 |
| 2024/08/08 | 2,059 | 2,059 | 1,965 | 1,965 | -4 | -0.2% | 1,000 |
| 2024/08/07 | 1,969 | 1,970 | 1,931 | 1,969 | +57 | +3% | 700 |
| 2024/08/06 | 1,843 | 1,915 | 1,763 | 1,912 | +69 | +3.7% | 2,900 |
| 2024/08/05 | 1,900 | 1,910 | 1,751 | 1,843 | -67 | -3.5% | 4,400 |
| 2024/08/02 | 1,994 | 2,008 | 1,860 | 1,910 | -107 | -5.3% | 1,600 |
| 2024/08/01 | 2,011 | 2,017 | 2,011 | 2,017 | +5 | +0.2% | 700 |
| 2024/07/31 | 2,035 | 2,045 | 2,012 | 2,012 | -47 | -2.3% | 1,100 |
| 2024/07/30 | 2,042 | 2,059 | 2,020 | 2,059 | -11 | -0.5% | 1,600 |
| 2024/07/29 | 2,042 | 2,070 | 2,030 | 2,070 | -9 | -0.4% | 1,000 |
| 2024/07/26 | 2,056 | 2,079 | 2,056 | 2,079 | -27 | -1.3% | 200 |
| 2024/07/25 | 2,115 | 2,115 | 2,106 | 2,106 | -9 | -0.4% | 1,500 |
| 2024/07/24 | 2,075 | 2,115 | 2,075 | 2,115 | +40 | +1.9% | 300 |
| 2024/07/23 | 2,075 | 2,075 | 2,075 | 2,075 | ±0 | ±0% | 900 |
| 2024/07/22 | 2,077 | 2,077 | 2,075 | 2,075 | -15 | -0.7% | 500 |
| 2024/07/19 | 2,105 | 2,105 | 2,050 | 2,090 | -14 | -0.7% | 600 |
| 2024/07/18 | 2,104 | 2,154 | 2,104 | 2,104 | ±0 | ±0% | 400 |
| 2024/07/17 | 2,104 | 2,104 | 2,104 | 2,104 | +5 | +0.2% | 600 |
| 2024/07/16 | 2,100 | 2,100 | 2,099 | 2,099 | -1 | ±0% | 200 |
| 2024/07/12 | 2,112 | 2,151 | 2,071 | 2,100 | -62 | -2.9% | 1,500 |
| 2024/07/11 | 2,158 | 2,170 | 2,158 | 2,162 | -7 | -0.3% | 1,100 |
| 2024/07/10 | 2,162 | 2,169 | 2,141 | 2,169 | +7 | +0.3% | 1,800 |
| 2024/07/09 | 2,160 | 2,162 | 2,160 | 2,162 | -3 | -0.1% | 700 |
| 2024/07/08 | 2,120 | 2,165 | 2,120 | 2,165 | +29 | +1.4% | 2,700 |
151～
200
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
