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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,430 | 1,430 | 1,409 | 1,413 | -17 | -1.2% | 100,500 |
| 2022/08/25 | 1,405 | 1,432 | 1,397 | 1,430 | +25 | +1.8% | 172,200 |
| 2022/08/24 | 1,388 | 1,411 | 1,384 | 1,405 | +16 | +1.2% | 190,600 |
| 2022/08/23 | 1,393 | 1,394 | 1,379 | 1,389 | -25 | -1.8% | 150,100 |
| 2022/08/22 | 1,400 | 1,417 | 1,391 | 1,414 | -7 | -0.5% | 109,100 |
| 2022/08/19 | 1,430 | 1,431 | 1,420 | 1,421 | +10 | +0.7% | 102,400 |
| 2022/08/18 | 1,429 | 1,429 | 1,410 | 1,411 | -15 | -1.1% | 90,600 |
| 2022/08/17 | 1,439 | 1,445 | 1,419 | 1,426 | ±0 | ±0% | 166,600 |
| 2022/08/16 | 1,417 | 1,426 | 1,406 | 1,426 | -4 | -0.3% | 117,400 |
| 2022/08/15 | 1,440 | 1,442 | 1,422 | 1,430 | -8 | -0.6% | 102,400 |
| 2022/08/12 | 1,440 | 1,479 | 1,430 | 1,438 | +16 | +1.1% | 275,800 |
| 2022/08/10 | 1,422 | 1,426 | 1,396 | 1,422 | +1 | +0.1% | 132,700 |
| 2022/08/09 | 1,423 | 1,432 | 1,411 | 1,421 | -9 | -0.6% | 113,100 |
| 2022/08/08 | 1,400 | 1,436 | 1,391 | 1,430 | +22 | +1.6% | 221,700 |
| 2022/08/05 | 1,405 | 1,416 | 1,368 | 1,408 | -83 | -5.6% | 553,400 |
| 2022/08/04 | 1,417 | 1,502 | 1,412 | 1,491 | +86 | +6.1% | 649,000 |
| 2022/08/03 | 1,418 | 1,421 | 1,398 | 1,405 | -26 | -1.8% | 227,900 |
| 2022/08/02 | 1,423 | 1,440 | 1,423 | 1,431 | -8 | -0.6% | 207,300 |
| 2022/08/01 | 1,427 | 1,443 | 1,416 | 1,439 | +36 | +2.6% | 200,800 |
| 2022/07/29 | 1,420 | 1,425 | 1,401 | 1,403 | -9 | -0.6% | 200,800 |
| 2022/07/28 | 1,414 | 1,421 | 1,393 | 1,412 | +13 | +0.9% | 200,100 |
| 2022/07/27 | 1,383 | 1,404 | 1,374 | 1,399 | +17 | +1.2% | 142,800 |
| 2022/07/26 | 1,365 | 1,391 | 1,363 | 1,382 | +11 | +0.8% | 115,400 |
| 2022/07/25 | 1,390 | 1,394 | 1,370 | 1,371 | -10 | -0.7% | 119,100 |
| 2022/07/22 | 1,375 | 1,388 | 1,368 | 1,381 | -1 | -0.1% | 111,800 |
| 2022/07/21 | 1,359 | 1,383 | 1,356 | 1,382 | +28 | +2.1% | 189,800 |
| 2022/07/20 | 1,363 | 1,369 | 1,343 | 1,354 | +4 | +0.3% | 193,900 |
| 2022/07/19 | 1,333 | 1,355 | 1,331 | 1,350 | +35 | +2.7% | 190,100 |
| 2022/07/15 | 1,303 | 1,321 | 1,291 | 1,315 | +24 | +1.9% | 253,500 |
| 2022/07/14 | 1,286 | 1,298 | 1,278 | 1,291 | +3 | +0.2% | 142,900 |
| 2022/07/13 | 1,281 | 1,300 | 1,281 | 1,288 | +16 | +1.3% | 193,100 |
| 2022/07/12 | 1,319 | 1,321 | 1,271 | 1,272 | -50 | -3.8% | 321,100 |
| 2022/07/11 | 1,323 | 1,332 | 1,312 | 1,322 | +6 | +0.5% | 371,600 |
| 2022/07/08 | 1,310 | 1,338 | 1,302 | 1,316 | +30 | +2.3% | 355,100 |
| 2022/07/07 | 1,299 | 1,303 | 1,269 | 1,286 | -13 | -1% | 417,700 |
| 2022/07/06 | 1,300 | 1,312 | 1,296 | 1,299 | -18 | -1.4% | 173,400 |
| 2022/07/05 | 1,347 | 1,347 | 1,308 | 1,317 | -19 | -1.4% | 158,000 |
| 2022/07/04 | 1,344 | 1,345 | 1,328 | 1,336 | +20 | +1.5% | 121,100 |
| 2022/07/01 | 1,332 | 1,352 | 1,306 | 1,316 | -11 | -0.8% | 249,100 |
| 2022/06/30 | 1,347 | 1,358 | 1,319 | 1,327 | -2 | -0.2% | 283,400 |
| 2022/06/29 | 1,327 | 1,340 | 1,320 | 1,329 | -25 | -1.8% | 390,000 |
| 2022/06/28 | 1,315 | 1,356 | 1,312 | 1,354 | +31 | +2.3% | 260,200 |
| 2022/06/27 | 1,340 | 1,342 | 1,299 | 1,323 | +13 | +1% | 208,300 |
| 2022/06/24 | 1,303 | 1,311 | 1,298 | 1,310 | +7 | +0.5% | 152,900 |
| 2022/06/23 | 1,318 | 1,331 | 1,295 | 1,303 | -15 | -1.1% | 190,400 |
| 2022/06/22 | 1,334 | 1,334 | 1,313 | 1,318 | -9 | -0.7% | 171,500 |
| 2022/06/21 | 1,340 | 1,345 | 1,325 | 1,327 | +1 | +0.1% | 164,100 |
| 2022/06/20 | 1,349 | 1,355 | 1,318 | 1,326 | -27 | -2% | 266,700 |
| 2022/06/17 | 1,321 | 1,360 | 1,311 | 1,353 | +2 | +0.1% | 337,100 |
| 2022/06/16 | 1,376 | 1,376 | 1,344 | 1,351 | -15 | -1.1% | 205,900 |
551～
600
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
