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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,444 | 1,467 | 1,444 | 1,449 | +9 | +0.6% | 65,400 |
| 2022/01/14 | 1,442 | 1,448 | 1,411 | 1,440 | -17 | -1.2% | 169,900 |
| 2022/01/13 | 1,464 | 1,464 | 1,448 | 1,457 | +5 | +0.3% | 100,500 |
| 2022/01/12 | 1,430 | 1,457 | 1,430 | 1,452 | +36 | +2.5% | 103,500 |
| 2022/01/11 | 1,418 | 1,423 | 1,408 | 1,416 | +5 | +0.4% | 136,300 |
| 2022/01/07 | 1,430 | 1,430 | 1,393 | 1,411 | +2 | +0.1% | 116,800 |
| 2022/01/06 | 1,447 | 1,447 | 1,402 | 1,409 | -45 | -3.1% | 150,200 |
| 2022/01/05 | 1,453 | 1,461 | 1,442 | 1,454 | +10 | +0.7% | 80,900 |
| 2022/01/04 | 1,452 | 1,452 | 1,425 | 1,444 | +19 | +1.3% | 107,600 |
| 2021/12/30 | 1,425 | 1,432 | 1,416 | 1,425 | -26 | -1.8% | 104,700 |
| 2021/12/29 | 1,437 | 1,454 | 1,436 | 1,451 | +15 | +1% | 118,000 |
| 2021/12/28 | 1,420 | 1,438 | 1,414 | 1,436 | +21 | +1.5% | 117,000 |
| 2021/12/27 | 1,430 | 1,430 | 1,407 | 1,415 | -7 | -0.5% | 105,300 |
| 2021/12/24 | 1,429 | 1,436 | 1,420 | 1,422 | -7 | -0.5% | 63,900 |
| 2021/12/23 | 1,439 | 1,439 | 1,403 | 1,429 | +2 | +0.1% | 164,100 |
| 2021/12/22 | 1,453 | 1,455 | 1,424 | 1,427 | -20 | -1.4% | 123,300 |
| 2021/12/21 | 1,430 | 1,456 | 1,425 | 1,447 | +35 | +2.5% | 177,500 |
| 2021/12/20 | 1,447 | 1,447 | 1,408 | 1,412 | -38 | -2.6% | 164,800 |
| 2021/12/17 | 1,463 | 1,465 | 1,435 | 1,450 | -5 | -0.3% | 182,200 |
| 2021/12/16 | 1,453 | 1,463 | 1,445 | 1,455 | +32 | +2.2% | 166,500 |
| 2021/12/15 | 1,421 | 1,433 | 1,412 | 1,423 | +2 | +0.1% | 136,100 |
| 2021/12/14 | 1,428 | 1,433 | 1,410 | 1,421 | ±0 | ±0% | 102,800 |
| 2021/12/13 | 1,435 | 1,438 | 1,406 | 1,421 | +8 | +0.6% | 104,800 |
| 2021/12/10 | 1,428 | 1,438 | 1,411 | 1,413 | -9 | -0.6% | 132,300 |
| 2021/12/09 | 1,442 | 1,446 | 1,415 | 1,422 | -25 | -1.7% | 166,500 |
| 2021/12/08 | 1,477 | 1,477 | 1,444 | 1,447 | -15 | -1% | 112,700 |
| 2021/12/07 | 1,420 | 1,466 | 1,419 | 1,462 | +70 | +5% | 208,300 |
| 2021/12/06 | 1,403 | 1,416 | 1,391 | 1,392 | -19 | -1.3% | 212,300 |
| 2021/12/03 | 1,382 | 1,411 | 1,374 | 1,411 | +56 | +4.1% | 206,000 |
| 2021/12/02 | 1,350 | 1,372 | 1,348 | 1,355 | -20 | -1.5% | 198,000 |
| 2021/12/01 | 1,356 | 1,383 | 1,345 | 1,375 | +5 | +0.4% | 182,300 |
| 2021/11/30 | 1,413 | 1,436 | 1,365 | 1,370 | -29 | -2.1% | 270,600 |
| 2021/11/29 | 1,421 | 1,433 | 1,396 | 1,399 | -25 | -1.8% | 190,300 |
| 2021/11/26 | 1,458 | 1,462 | 1,416 | 1,424 | -47 | -3.2% | 172,100 |
| 2021/11/25 | 1,479 | 1,488 | 1,466 | 1,471 | -1 | -0.1% | 95,500 |
| 2021/11/24 | 1,511 | 1,519 | 1,469 | 1,472 | -42 | -2.8% | 97,200 |
| 2021/11/22 | 1,529 | 1,536 | 1,513 | 1,514 | -28 | -1.8% | 96,400 |
| 2021/11/19 | 1,524 | 1,546 | 1,519 | 1,542 | +19 | +1.2% | 114,400 |
| 2021/11/18 | 1,517 | 1,527 | 1,500 | 1,523 | -7 | -0.5% | 163,200 |
| 2021/11/17 | 1,573 | 1,576 | 1,528 | 1,530 | -32 | -2% | 124,800 |
| 2021/11/16 | 1,582 | 1,592 | 1,561 | 1,562 | -10 | -0.6% | 151,200 |
| 2021/11/15 | 1,577 | 1,585 | 1,550 | 1,572 | +16 | +1% | 169,600 |
| 2021/11/12 | 1,519 | 1,571 | 1,516 | 1,556 | +36 | +2.4% | 256,700 |
| 2021/11/11 | 1,470 | 1,560 | 1,460 | 1,520 | +74 | +5.1% | 507,200 |
| 2021/11/10 | 1,529 | 1,546 | 1,414 | 1,446 | -79 | -5.2% | 523,300 |
| 2021/11/09 | 1,514 | 1,529 | 1,505 | 1,525 | +20 | +1.3% | 282,700 |
| 2021/11/08 | 1,508 | 1,517 | 1,505 | 1,505 | +3 | +0.2% | 124,000 |
| 2021/11/05 | 1,512 | 1,518 | 1,493 | 1,502 | -16 | -1.1% | 141,800 |
| 2021/11/04 | 1,512 | 1,525 | 1,503 | 1,518 | +30 | +2% | 285,500 |
| 2021/11/02 | 1,510 | 1,510 | 1,486 | 1,488 | -28 | -1.8% | 141,200 |
701～
750
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
