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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,964 | 1,964 | 1,925 | 1,925 | -39 | -2% | 1,100 |
| 2024/10/04 | 1,964 | 1,964 | 1,964 | 1,964 | -43 | -2.1% | 300 |
| 2024/10/03 | 2,007 | 2,007 | 2,007 | 2,007 | +11 | +0.6% | 100 |
| 2024/10/02 | 2,021 | 2,021 | 1,996 | 1,996 | -54 | -2.6% | 200 |
| 2024/10/01 | 1,975 | 2,050 | 1,975 | 2,050 | +70 | +3.5% | 400 |
| 2024/09/30 | 1,940 | 1,980 | 1,940 | 1,980 | -66 | -3.2% | 200 |
| 2024/09/27 | 2,025 | 2,075 | 2,025 | 2,046 | -154 | -7% | 500 |
| 2024/09/26 | 2,000 | 2,200 | 2,000 | 2,200 | +201 | +10.1% | 2,600 |
| 2024/09/25 | 1,948 | 1,999 | 1,948 | 1,999 | +64 | +3.3% | 2,100 |
| 2024/09/24 | 1,935 | 1,936 | 1,896 | 1,935 | +3 | +0.2% | 2,300 |
| 2024/09/20 | 1,809 | 1,932 | 1,795 | 1,932 | +124 | +6.9% | 1,500 |
| 2024/09/19 | 1,787 | 1,833 | 1,787 | 1,808 | +6 | +0.3% | 700 |
| 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 |
201～
250
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
