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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,235 | 1,286 | 1,220 | 1,231 | +7 | +0.6% | 724,200 |
| 2022/11/09 | 1,224 | 1,227 | 1,211 | 1,224 | -10 | -0.8% | 310,100 |
| 2022/11/08 | 1,228 | 1,246 | 1,227 | 1,234 | +10 | +0.8% | 181,700 |
| 2022/11/07 | 1,235 | 1,239 | 1,223 | 1,224 | +11 | +0.9% | 85,000 |
| 2022/11/04 | 1,216 | 1,229 | 1,208 | 1,213 | -16 | -1.3% | 145,900 |
| 2022/11/02 | 1,221 | 1,236 | 1,221 | 1,229 | +4 | +0.3% | 176,200 |
| 2022/11/01 | 1,244 | 1,245 | 1,224 | 1,225 | -11 | -0.9% | 72,200 |
| 2022/10/31 | 1,231 | 1,247 | 1,226 | 1,236 | +22 | +1.8% | 137,700 |
| 2022/10/28 | 1,211 | 1,225 | 1,207 | 1,214 | -15 | -1.2% | 288,100 |
| 2022/10/27 | 1,241 | 1,241 | 1,225 | 1,229 | -20 | -1.6% | 118,200 |
| 2022/10/26 | 1,246 | 1,251 | 1,239 | 1,249 | +8 | +0.6% | 75,400 |
| 2022/10/25 | 1,244 | 1,246 | 1,234 | 1,241 | +10 | +0.8% | 81,600 |
| 2022/10/24 | 1,249 | 1,249 | 1,231 | 1,231 | +3 | +0.2% | 91,700 |
| 2022/10/21 | 1,237 | 1,239 | 1,226 | 1,228 | -10 | -0.8% | 84,600 |
| 2022/10/20 | 1,242 | 1,246 | 1,232 | 1,238 | -21 | -1.7% | 85,000 |
| 2022/10/19 | 1,244 | 1,261 | 1,238 | 1,259 | +11 | +0.9% | 98,600 |
| 2022/10/18 | 1,248 | 1,256 | 1,243 | 1,248 | +19 | +1.5% | 171,900 |
| 2022/10/17 | 1,230 | 1,237 | 1,220 | 1,229 | -10 | -0.8% | 119,700 |
| 2022/10/14 | 1,229 | 1,244 | 1,216 | 1,239 | +40 | +3.3% | 200,900 |
| 2022/10/13 | 1,212 | 1,221 | 1,197 | 1,199 | -25 | -2% | 189,800 |
| 2022/10/12 | 1,257 | 1,257 | 1,221 | 1,224 | -32 | -2.5% | 252,600 |
| 2022/10/11 | 1,280 | 1,280 | 1,249 | 1,256 | -32 | -2.5% | 183,000 |
| 2022/10/07 | 1,290 | 1,298 | 1,280 | 1,288 | -19 | -1.5% | 199,600 |
| 2022/10/06 | 1,307 | 1,315 | 1,301 | 1,307 | +7 | +0.5% | 184,200 |
| 2022/10/05 | 1,303 | 1,307 | 1,294 | 1,300 | +8 | +0.6% | 255,200 |
| 2022/10/04 | 1,278 | 1,292 | 1,276 | 1,292 | +47 | +3.8% | 150,800 |
| 2022/10/03 | 1,237 | 1,252 | 1,233 | 1,245 | +5 | +0.4% | 145,900 |
| 2022/09/30 | 1,242 | 1,257 | 1,237 | 1,240 | -20 | -1.6% | 186,500 |
| 2022/09/29 | 1,264 | 1,267 | 1,244 | 1,260 | +5 | +0.4% | 181,300 |
| 2022/09/28 | 1,256 | 1,264 | 1,230 | 1,255 | +1 | +0.1% | 207,100 |
| 2022/09/27 | 1,272 | 1,274 | 1,253 | 1,254 | +5 | +0.4% | 180,100 |
| 2022/09/26 | 1,285 | 1,285 | 1,243 | 1,249 | -46 | -3.6% | 220,900 |
| 2022/09/22 | 1,290 | 1,296 | 1,283 | 1,295 | -6 | -0.5% | 94,000 |
| 2022/09/21 | 1,290 | 1,307 | 1,290 | 1,301 | +1 | +0.1% | 117,700 |
| 2022/09/20 | 1,305 | 1,318 | 1,296 | 1,300 | -6 | -0.5% | 146,100 |
| 2022/09/16 | 1,290 | 1,309 | 1,290 | 1,306 | +6 | +0.5% | 145,600 |
| 2022/09/15 | 1,311 | 1,311 | 1,292 | 1,300 | -11 | -0.8% | 114,900 |
| 2022/09/14 | 1,311 | 1,320 | 1,298 | 1,311 | -27 | -2% | 181,800 |
| 2022/09/13 | 1,345 | 1,353 | 1,332 | 1,338 | -19 | -1.4% | 128,500 |
| 2022/09/12 | 1,350 | 1,357 | 1,338 | 1,357 | +22 | +1.6% | 129,600 |
| 2022/09/09 | 1,319 | 1,340 | 1,319 | 1,335 | -14 | -1% | 283,200 |
| 2022/09/08 | 1,337 | 1,350 | 1,328 | 1,349 | +30 | +2.3% | 193,300 |
| 2022/09/07 | 1,338 | 1,338 | 1,304 | 1,319 | -20 | -1.5% | 136,600 |
| 2022/09/06 | 1,349 | 1,349 | 1,331 | 1,339 | -7 | -0.5% | 143,700 |
| 2022/09/05 | 1,333 | 1,356 | 1,333 | 1,346 | ±0 | ±0% | 86,200 |
| 2022/09/02 | 1,368 | 1,370 | 1,333 | 1,346 | -23 | -1.7% | 127,400 |
| 2022/09/01 | 1,389 | 1,399 | 1,368 | 1,369 | -36 | -2.6% | 141,800 |
| 2022/08/31 | 1,385 | 1,408 | 1,381 | 1,405 | +2 | +0.1% | 317,200 |
| 2022/08/30 | 1,393 | 1,409 | 1,388 | 1,403 | -6 | -0.4% | 181,200 |
| 2022/08/29 | 1,392 | 1,412 | 1,385 | 1,409 | -4 | -0.3% | 257,800 |
501～
550
件表示中 / 3586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 | 163,900円 | -4.1% | +7.5% | 3.42% | 14.58倍 | 1.18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 | 263,900円 | -2.8% | -50.5% | 4.09% | 11.38倍 | 0.66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 |
| タダノ | 115,800円 | +3.5% | +22.2% | 1.99% | 22.65倍 | 0.78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 |
| ＮＴＮ | 24,600円 | -2.6% | -55.0% | 4.47% | - | 0.52倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| 理想科 | 365,000円 | +7.9% | +6.4% | 2.74% | 28.29倍 | 1.86倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
市場注目の銘柄
チャート関連のコラム
