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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 2025/03/05 | 1,748 | 1,786 | 1,748 | 1,763 | +8 | +0.5% | 343,200 |
| 2025/03/04 | 1,782 | 1,783 | 1,753 | 1,755 | -29 | -1.6% | 186,700 |
| 2025/03/03 | 1,765 | 1,794 | 1,765 | 1,784 | +27 | +1.5% | 161,400 |
| 2025/02/28 | 1,773 | 1,786 | 1,753 | 1,757 | -16 | -0.9% | 282,700 |
| 2025/02/27 | 1,768 | 1,779 | 1,757 | 1,773 | +16 | +0.9% | 297,900 |
| 2025/02/26 | 1,754 | 1,766 | 1,750 | 1,757 | -7 | -0.4% | 231,700 |
| 2025/02/25 | 1,800 | 1,801 | 1,764 | 1,764 | -60 | -3.3% | 285,300 |
| 2025/02/21 | 1,806 | 1,824 | 1,784 | 1,824 | +10 | +0.6% | 382,400 |
| 2025/02/20 | 1,872 | 1,873 | 1,804 | 1,814 | -59 | -3.2% | 415,600 |
| 2025/02/19 | 1,845 | 1,874 | 1,828 | 1,873 | +28 | +1.5% | 307,500 |
| 2025/02/18 | 1,877 | 1,885 | 1,838 | 1,845 | -59 | -3.1% | 499,000 |
| 2025/02/17 | 1,952 | 1,990 | 1,874 | 1,904 | +185 | +10.8% | 1,007,100 |
| 2025/02/14 | 1,740 | 1,753 | 1,714 | 1,719 | -6 | -0.3% | 291,800 |
| 2025/02/13 | 1,709 | 1,725 | 1,697 | 1,725 | +44 | +2.6% | 184,400 |
| 2025/02/12 | 1,698 | 1,698 | 1,677 | 1,681 | +13 | +0.8% | 152,500 |
| 2025/02/10 | 1,671 | 1,676 | 1,662 | 1,668 | +8 | +0.5% | 102,100 |
| 2025/02/07 | 1,666 | 1,666 | 1,654 | 1,660 | -6 | -0.4% | 111,800 |
| 2025/02/06 | 1,665 | 1,667 | 1,650 | 1,666 | +15 | +0.9% | 106,700 |
| 2025/02/05 | 1,648 | 1,658 | 1,647 | 1,651 | +4 | +0.2% | 163,700 |
| 2025/02/04 | 1,660 | 1,672 | 1,647 | 1,647 | +3 | +0.2% | 172,200 |
| 2025/02/03 | 1,676 | 1,676 | 1,639 | 1,644 | -40 | -2.4% | 203,800 |
| 2025/01/31 | 1,686 | 1,693 | 1,678 | 1,684 | -10 | -0.6% | 98,800 |
| 2025/01/30 | 1,671 | 1,695 | 1,671 | 1,694 | +12 | +0.7% | 184,000 |
| 2025/01/29 | 1,676 | 1,686 | 1,668 | 1,682 | +14 | +0.8% | 157,100 |
| 2025/01/28 | 1,641 | 1,681 | 1,641 | 1,668 | +17 | +1% | 225,000 |
| 2025/01/27 | 1,660 | 1,663 | 1,649 | 1,651 | +2 | +0.1% | 118,400 |
| 2025/01/24 | 1,650 | 1,660 | 1,647 | 1,649 | ±0 | ±0% | 130,300 |
| 2025/01/23 | 1,645 | 1,653 | 1,636 | 1,649 | +1 | +0.1% | 127,700 |
| 2025/01/22 | 1,640 | 1,654 | 1,625 | 1,648 | +27 | +1.7% | 169,200 |
| 2025/01/21 | 1,627 | 1,635 | 1,613 | 1,621 | +8 | +0.5% | 117,700 |
1～
50
件表示中 / 3672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 | 178,100円 | +0.6% | +25.4% | 3.71% | 13.32倍 | 1.26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 | 253,700円 | -0.7% | -49.4% | 4.26% | 10.86倍 | 0.65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 |
| カナデビア | 86,800円 | +6.1% | -14.2% | 2.65% | 8.11倍 | 0.91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 | 198,200円 | +16.4% | +41.8% | 3.99% | 10.68倍 | 1.01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 |
| タダノ | 101,400円 | +16.6% | -5.1% | 3.55% | 8.60倍 | 0.68倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
市場注目の銘柄
チャート関連のコラム
