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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,889 | 1,926 | 1,889 | 1,926 | +37 | +2% | 600 |
| 2024/05/17 | 1,948 | 1,948 | 1,889 | 1,889 | -56 | -2.9% | 2,400 |
| 2024/05/16 | 1,945 | 1,945 | 1,945 | 1,945 | +25 | +1.3% | 200 |
| 2024/05/15 | 1,929 | 1,950 | 1,920 | 1,920 | -6 | -0.3% | 2,500 |
| 2024/05/14 | 1,900 | 1,926 | 1,886 | 1,926 | +46 | +2.4% | 900 |
| 2024/05/13 | 1,890 | 1,890 | 1,880 | 1,880 | -10 | -0.5% | 800 |
| 2024/05/10 | 1,900 | 1,900 | 1,890 | 1,890 | -10 | -0.5% | 800 |
| 2024/05/09 | 1,901 | 1,919 | 1,900 | 1,900 | -1 | -0.1% | 1,000 |
| 2024/05/08 | 1,911 | 1,946 | 1,890 | 1,901 | -30 | -1.6% | 3,800 |
| 2024/05/07 | 1,887 | 1,931 | 1,887 | 1,931 | +31 | +1.6% | 400 |
| 2024/05/02 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 100 |
| 2024/05/01 | 1,895 | 1,900 | 1,895 | 1,900 | -1 | -0.1% | 300 |
| 2024/04/30 | 1,891 | 1,901 | 1,891 | 1,901 | +8 | +0.4% | 1,000 |
| 2024/04/26 | 1,933 | 1,933 | 1,893 | 1,893 | -8 | -0.4% | 300 |
| 2024/04/25 | 1,933 | 1,933 | 1,901 | 1,901 | -34 | -1.8% | 1,600 |
| 2024/04/24 | 1,935 | 1,935 | 1,923 | 1,935 | ±0 | ±0% | 800 |
| 2024/04/23 | 1,934 | 1,935 | 1,934 | 1,935 | +1 | +0.1% | 1,100 |
| 2024/04/22 | 1,934 | 1,934 | 1,934 | 1,934 | +4 | +0.2% | 200 |
| 2024/04/19 | 1,932 | 1,932 | 1,930 | 1,930 | -2 | -0.1% | 1,200 |
| 2024/04/18 | 1,929 | 1,932 | 1,929 | 1,932 | +2 | +0.1% | 1,700 |
| 2024/04/17 | 1,926 | 1,930 | 1,926 | 1,930 | ±0 | ±0% | 1,800 |
| 2024/04/16 | 1,930 | 1,930 | 1,928 | 1,930 | -5 | -0.3% | 500 |
| 2024/04/15 | 1,935 | 1,935 | 1,935 | 1,935 | - | - | 100 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 1,935 | 1,935 | 1,935 | 1,935 | -7 | -0.4% | 200 |
| 2024/04/10 | 1,945 | 1,945 | 1,930 | 1,942 | +12 | +0.6% | 1,500 |
| 2024/04/09 | 1,911 | 1,935 | 1,911 | 1,930 | -2 | -0.1% | 700 |
| 2024/04/08 | 1,925 | 1,933 | 1,925 | 1,932 | -2 | -0.1% | 1,000 |
| 2024/04/05 | 1,923 | 1,934 | 1,923 | 1,934 | +4 | +0.2% | 500 |
| 2024/04/04 | 1,934 | 1,934 | 1,905 | 1,930 | -15 | -0.8% | 900 |
| 2024/04/03 | 1,923 | 1,945 | 1,923 | 1,945 | -5 | -0.3% | 300 |
| 2024/04/02 | 1,950 | 1,950 | 1,950 | 1,950 | -3 | -0.2% | 100 |
| 2024/04/01 | 1,935 | 1,953 | 1,930 | 1,953 | +17 | +0.9% | 1,700 |
| 2024/03/29 | 1,938 | 1,949 | 1,931 | 1,936 | -19 | -1% | 1,600 |
| 2024/03/28 | 1,924 | 1,955 | 1,924 | 1,955 | +6 | +0.3% | 1,400 |
| 2024/03/27 | 1,925 | 1,949 | 1,925 | 1,949 | +19 | +1% | 2,300 |
| 2024/03/26 | 1,905 | 1,930 | 1,905 | 1,930 | ±0 | ±0% | 1,000 |
| 2024/03/25 | 1,932 | 1,932 | 1,890 | 1,930 | -2 | -0.1% | 7,400 |
| 2024/03/22 | 1,930 | 1,933 | 1,930 | 1,932 | +2 | +0.1% | 2,800 |
| 2024/03/21 | 1,930 | 1,949 | 1,890 | 1,930 | ±0 | ±0% | 3,200 |
| 2024/03/19 | 1,924 | 1,932 | 1,924 | 1,930 | -1 | -0.1% | 1,600 |
| 2024/03/18 | 1,930 | 1,935 | 1,930 | 1,931 | +1 | +0.1% | 1,500 |
| 2024/03/15 | 1,929 | 1,934 | 1,929 | 1,930 | -2 | -0.1% | 3,900 |
| 2024/03/14 | 1,890 | 1,935 | 1,890 | 1,932 | +2 | +0.1% | 3,800 |
| 2024/03/13 | 1,930 | 1,930 | 1,930 | 1,930 | ±0 | ±0% | 1,300 |
| 2024/03/12 | 1,925 | 1,934 | 1,925 | 1,930 | +5 | +0.3% | 2,300 |
| 2024/03/11 | 1,925 | 1,942 | 1,924 | 1,925 | ±0 | ±0% | 4,900 |
| 2024/03/08 | 1,910 | 1,925 | 1,900 | 1,925 | +14 | +0.7% | 2,200 |
| 2024/03/07 | 1,925 | 1,930 | 1,885 | 1,911 | +1 | +0.1% | 5,300 |
| 2024/03/06 | 1,882 | 1,944 | 1,882 | 1,910 | +10 | +0.5% | 3,000 |
1～
50
件表示中 / 3458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 | 192,600円 | +4.4% | +0.2% | 2.60% | 11.62倍 | 1.39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 |
| 東洋機械 | 72,800円 | +7.5% | - | 4.81% | 149.49倍 | 0.82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 |
| 中北製 | 390,000円 | +14.1% | +44.3% | 2.05% | 12.41倍 | 0.57倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| 木村化 | 71,300円 | -10.4% | -36.9% | 2.52% | 13.84倍 | 0.81倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
| 北川鉄 | 141,700円 | -5.0% | -8.7% | 3.53% | 8.17倍 | 0.33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
