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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,609 | 1,609 | 1,572 | 1,579 | -11 | -0.7% | 8,500 |
| 2017/05/09 | 1,581 | 1,621 | 1,560 | 1,590 | -76 | -4.6% | 37,300 |
| 2017/05/08 | 1,580 | 1,666 | 1,580 | 1,666 | +144 | +9.5% | 26,100 |
| 2017/05/02 | 1,474 | 1,522 | 1,465 | 1,522 | +62 | +4.2% | 7,400 |
| 2017/05/01 | 1,442 | 1,460 | 1,438 | 1,460 | +20 | +1.4% | 2,800 |
| 2017/04/28 | 1,449 | 1,450 | 1,433 | 1,440 | -10 | -0.7% | 2,800 |
| 2017/04/27 | 1,439 | 1,450 | 1,439 | 1,450 | +10 | +0.7% | 2,500 |
| 2017/04/26 | 1,422 | 1,440 | 1,412 | 1,440 | +31 | +2.2% | 11,000 |
| 2017/04/25 | 1,429 | 1,429 | 1,404 | 1,409 | -22 | -1.5% | 2,500 |
| 2017/04/24 | 1,451 | 1,451 | 1,411 | 1,431 | -20 | -1.4% | 5,000 |
| 2017/04/21 | 1,442 | 1,499 | 1,420 | 1,451 | -7 | -0.5% | 7,600 |
| 2017/04/20 | 1,449 | 1,459 | 1,430 | 1,458 | +53 | +3.8% | 4,300 |
| 2017/04/19 | 1,415 | 1,415 | 1,389 | 1,405 | +6 | +0.4% | 2,700 |
| 2017/04/18 | 1,385 | 1,399 | 1,381 | 1,399 | +19 | +1.4% | 5,300 |
| 2017/04/17 | 1,354 | 1,380 | 1,345 | 1,380 | ±0 | ±0% | 4,700 |
| 2017/04/14 | 1,390 | 1,392 | 1,345 | 1,380 | -10 | -0.7% | 8,000 |
| 2017/04/13 | 1,381 | 1,408 | 1,363 | 1,390 | -15 | -1.1% | 5,400 |
| 2017/04/12 | 1,468 | 1,468 | 1,380 | 1,405 | -76 | -5.1% | 7,600 |
| 2017/04/11 | 1,508 | 1,508 | 1,473 | 1,481 | -29 | -1.9% | 4,400 |
| 2017/04/10 | 1,513 | 1,514 | 1,492 | 1,510 | +40 | +2.7% | 6,200 |
| 2017/04/07 | 1,468 | 1,479 | 1,453 | 1,470 | -21 | -1.4% | 12,500 |
| 2017/04/06 | 1,491 | 1,491 | 1,420 | 1,491 | -11 | -0.7% | 6,900 |
| 2017/04/05 | 1,534 | 1,534 | 1,489 | 1,502 | -28 | -1.8% | 7,500 |
| 2017/04/04 | 1,620 | 1,620 | 1,501 | 1,530 | -90 | -5.6% | 9,600 |
| 2017/04/03 | 1,629 | 1,645 | 1,611 | 1,620 | -9 | -0.6% | 4,400 |
| 2017/03/31 | 1,621 | 1,650 | 1,621 | 1,629 | +39 | +2.5% | 3,400 |
| 2017/03/30 | 1,664 | 1,666 | 1,570 | 1,590 | -98 | -5.8% | 10,700 |
| 2017/03/29 | 1,700 | 1,700 | 1,666 | 1,688 | -297 | -15% | 15,100 |
| 2017/03/28 | 2,002 | 2,017 | 1,957 | 1,985 | +4 | +0.2% | 10,800 |
| 2017/03/27 | 1,965 | 2,029 | 1,935 | 1,981 | +96 | +5.1% | 26,500 |
| 2017/03/24 | 1,890 | 1,891 | 1,880 | 1,885 | -5 | -0.3% | 4,600 |
| 2017/03/23 | 1,899 | 1,899 | 1,880 | 1,890 | -9 | -0.5% | 5,800 |
| 2017/03/22 | 1,920 | 1,949 | 1,890 | 1,899 | -49 | -2.5% | 9,800 |
| 2017/03/21 | 1,978 | 1,978 | 1,941 | 1,948 | +68 | +3.6% | 11,900 |
| 2017/03/17 | 1,907 | 1,915 | 1,820 | 1,880 | -27 | -1.4% | 11,200 |
| 2017/03/16 | 1,900 | 1,924 | 1,900 | 1,907 | -6 | -0.3% | 5,900 |
| 2017/03/15 | 1,930 | 1,942 | 1,901 | 1,913 | -17 | -0.9% | 8,400 |
| 2017/03/14 | 1,962 | 1,962 | 1,930 | 1,930 | -5 | -0.3% | 4,700 |
| 2017/03/13 | 1,967 | 1,967 | 1,915 | 1,935 | -45 | -2.3% | 5,500 |
| 2017/03/10 | 1,960 | 1,994 | 1,960 | 1,980 | +18 | +0.9% | 3,400 |
| 2017/03/09 | 1,936 | 2,010 | 1,936 | 1,962 | +23 | +1.2% | 4,000 |
| 2017/03/08 | 2,000 | 2,010 | 1,902 | 1,939 | -38 | -1.9% | 12,000 |
| 2017/03/07 | 1,991 | 1,991 | 1,951 | 1,977 | -15 | -0.8% | 8,800 |
| 2017/03/06 | 2,020 | 2,020 | 1,990 | 1,992 | -34 | -1.7% | 4,900 |
| 2017/03/03 | 2,049 | 2,049 | 2,021 | 2,026 | -14 | -0.7% | 4,800 |
| 2017/03/02 | 2,053 | 2,053 | 2,002 | 2,040 | +8 | +0.4% | 11,900 |
| 2017/03/01 | 2,085 | 2,085 | 1,952 | 2,032 | +37 | +1.9% | 15,700 |
| 2017/02/28 | 1,897 | 2,000 | 1,860 | 1,995 | +58 | +3% | 11,200 |
| 2017/02/27 | 1,961 | 1,965 | 1,874 | 1,937 | -40 | -2% | 13,100 |
| 2017/02/24 | 2,008 | 2,008 | 1,961 | 1,977 | -23 | -1.2% | 7,800 |
1951～
2000
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
