タクマの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 2,030 | 2,033 | 2,007 | 2,016 | +1 | ±0% | 205,100 |
| 2025/05/19 | 2,027 | 2,040 | 2,000 | 2,015 | -12 | -0.6% | 244,600 |
| 2025/05/16 | 2,043 | 2,047 | 2,009 | 2,027 | +9 | +0.4% | 286,400 |
| 2025/05/15 | 2,003 | 2,069 | 2,003 | 2,018 | +135 | +7.2% | 698,500 |
| 2025/05/14 | 1,879 | 1,884 | 1,856 | 1,883 | +2 | +0.1% | 200,200 |
| 2025/05/13 | 1,881 | 1,890 | 1,875 | 1,881 | ±0 | ±0% | 213,800 |
| 2025/05/12 | 1,880 | 1,887 | 1,861 | 1,881 | -5 | -0.3% | 189,700 |
| 2025/05/09 | 1,862 | 1,892 | 1,860 | 1,886 | +32 | +1.7% | 219,200 |
| 2025/05/08 | 1,828 | 1,863 | 1,826 | 1,854 | +11 | +0.6% | 184,300 |
| 2025/05/07 | 1,822 | 1,856 | 1,817 | 1,843 | +9 | +0.5% | 140,100 |
| 2025/05/02 | 1,827 | 1,841 | 1,818 | 1,834 | +11 | +0.6% | 138,000 |
| 2025/05/01 | 1,832 | 1,841 | 1,823 | 1,823 | -18 | -1% | 122,000 |
| 2025/04/30 | 1,840 | 1,856 | 1,832 | 1,841 | +8 | +0.4% | 184,600 |
| 2025/04/28 | 1,831 | 1,850 | 1,827 | 1,833 | +13 | +0.7% | 165,900 |
| 2025/04/25 | 1,806 | 1,820 | 1,795 | 1,820 | +7 | +0.4% | 234,500 |
| 2025/04/24 | 1,810 | 1,824 | 1,805 | 1,813 | +7 | +0.4% | 285,600 |
| 2025/04/23 | 1,826 | 1,831 | 1,803 | 1,806 | -4 | -0.2% | 301,500 |
| 2025/04/22 | 1,789 | 1,813 | 1,782 | 1,810 | +15 | +0.8% | 132,600 |
| 2025/04/21 | 1,804 | 1,812 | 1,779 | 1,795 | -14 | -0.8% | 121,600 |
| 2025/04/18 | 1,780 | 1,809 | 1,772 | 1,809 | +36 | +2% | 116,700 |
| 2025/04/17 | 1,750 | 1,775 | 1,748 | 1,773 | +9 | +0.5% | 241,400 |
| 2025/04/16 | 1,760 | 1,767 | 1,746 | 1,764 | +4 | +0.2% | 145,500 |
| 2025/04/15 | 1,767 | 1,771 | 1,760 | 1,760 | +4 | +0.2% | 143,000 |
| 2025/04/14 | 1,760 | 1,773 | 1,744 | 1,756 | +15 | +0.9% | 193,600 |
| 2025/04/11 | 1,714 | 1,743 | 1,695 | 1,741 | -41 | -2.3% | 216,500 |
| 2025/04/10 | 1,800 | 1,802 | 1,760 | 1,782 | +92 | +5.4% | 293,600 |
| 2025/04/09 | 1,688 | 1,702 | 1,670 | 1,690 | -7 | -0.4% | 291,700 |
| 2025/04/08 | 1,715 | 1,718 | 1,677 | 1,697 | +22 | +1.3% | 779,100 |
| 2025/04/07 | 1,667 | 1,737 | 1,655 | 1,675 | -93 | -5.3% | 576,700 |
| 2025/04/04 | 1,762 | 1,777 | 1,735 | 1,768 | -13 | -0.7% | 601,300 |
| 2025/04/03 | 1,765 | 1,785 | 1,759 | 1,781 | -37 | -2% | 389,100 |
| 2025/04/02 | 1,840 | 1,854 | 1,818 | 1,818 | -16 | -0.9% | 362,100 |
| 2025/04/01 | 1,835 | 1,856 | 1,828 | 1,834 | -1 | -0.1% | 377,300 |
| 2025/03/31 | 1,844 | 1,855 | 1,822 | 1,835 | -18 | -1% | 337,300 |
| 2025/03/28 | 1,873 | 1,880 | 1,838 | 1,853 | -25 | -1.3% | 484,800 |
| 2025/03/27 | 1,863 | 1,878 | 1,861 | 1,878 | +15 | +0.8% | 295,800 |
| 2025/03/26 | 1,864 | 1,873 | 1,855 | 1,863 | +14 | +0.8% | 236,600 |
| 2025/03/25 | 1,865 | 1,867 | 1,825 | 1,849 | -5 | -0.3% | 249,800 |
| 2025/03/24 | 1,850 | 1,859 | 1,841 | 1,854 | +5 | +0.3% | 308,600 |
| 2025/03/21 | 1,832 | 1,856 | 1,832 | 1,849 | +17 | +0.9% | 365,200 |
| 2025/03/19 | 1,817 | 1,836 | 1,817 | 1,832 | +15 | +0.8% | 201,800 |
| 2025/03/18 | 1,829 | 1,832 | 1,810 | 1,817 | +8 | +0.4% | 256,300 |
| 2025/03/17 | 1,800 | 1,822 | 1,800 | 1,809 | +17 | +0.9% | 199,000 |
| 2025/03/14 | 1,792 | 1,804 | 1,790 | 1,792 | ±0 | ±0% | 296,900 |
| 2025/03/13 | 1,757 | 1,797 | 1,754 | 1,792 | +35 | +2% | 293,800 |
| 2025/03/12 | 1,740 | 1,767 | 1,736 | 1,757 | +10 | +0.6% | 346,100 |
| 2025/03/11 | 1,748 | 1,754 | 1,725 | 1,747 | -2 | -0.1% | 311,100 |
| 2025/03/10 | 1,767 | 1,767 | 1,746 | 1,749 | -18 | -1% | 178,500 |
| 2025/03/07 | 1,757 | 1,768 | 1,744 | 1,767 | -1 | -0.1% | 243,900 |
| 2025/03/06 | 1,756 | 1,784 | 1,756 | 1,768 | +5 | +0.3% | 272,300 |
1～
50
件表示中 / 3702件
類似銘柄と比較する
現在ご覧いただいている「タクマ」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 |
|---|---|---|---|---|---|---|---|---|
| タクマ | 205,100円 | +9.2% | +6.4% | 3.85% | 13.23倍 | 1.42倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| グローリー | 294,300円 | -7.9% | -31.4% | 3.81% | 17.01倍 | 0.72倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
| ＯＳＧ | 165,800円 | +2.9% | +11.0% | 3.62% | 9.48倍 | 0.82倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| カナデビア | 91,400円 | +1.6% | -5.5% | 2.74% | 9.61倍 | 0.81倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| ＣＫＤ | 226,900円 | +0.2% | -0.9% | 3.53% | 11.57倍 | 1.11倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
市場注目の銘柄
チャート関連のコラム
