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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,725 | 1,727 | 1,721 | 1,721 | -4 | -0.2% | 600 |
| 2024/12/17 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 400 |
| 2024/12/16 | 1,729 | 1,729 | 1,725 | 1,725 | -20 | -1.1% | 700 |
| 2024/12/13 | 1,741 | 1,754 | 1,731 | 1,745 | -8 | -0.5% | 3,500 |
| 2024/12/12 | 1,741 | 1,753 | 1,741 | 1,753 | -2 | -0.1% | 600 |
| 2024/12/11 | 1,730 | 1,755 | 1,730 | 1,755 | +25 | +1.4% | 1,400 |
| 2024/12/10 | 1,730 | 1,739 | 1,726 | 1,730 | -5 | -0.3% | 1,900 |
| 2024/12/09 | 1,745 | 1,745 | 1,710 | 1,735 | -15 | -0.9% | 3,600 |
| 2024/12/06 | 1,745 | 1,754 | 1,745 | 1,750 | -4 | -0.2% | 700 |
| 2024/12/05 | 1,746 | 1,755 | 1,722 | 1,754 | -1 | -0.1% | 1,300 |
| 2024/12/04 | 1,760 | 1,760 | 1,755 | 1,755 | -15 | -0.8% | 800 |
| 2024/12/03 | 1,766 | 1,770 | 1,766 | 1,770 | -9 | -0.5% | 400 |
| 2024/12/02 | 1,900 | 1,950 | 1,751 | 1,779 | -56 | -3.1% | 16,700 |
| 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 |
151～
200
件表示中 / 3754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 | 161,600円 | +2.5% | +2.1% | 3.09% | 9.09倍 | 1.08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 |
| 豊和工 | 104,600円 | +0.3% | +0.5% | 1.91% | 13.58倍 | 0.67倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
| 小田原 | 199,300円 | +32.8% | +88.6% | 3.51% | 6.71倍 | 0.69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 |
| ＪＵＫＩ | 41,100円 | +10.3% | - | 2.43% | 12.26倍 | 0.39倍 |
|
アパレル向けの工業用ミシン世界大手。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| ヤマダ | 508,000円 | +1.9% | -13.2% | 4.13% | 8.56倍 | 0.74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
