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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 1,576 | 1,578 | 1,533 | 1,540 | -14 | -0.9% | 149,100 |
| 2022/03/24 | 1,545 | 1,561 | 1,530 | 1,554 | -13 | -0.8% | 206,600 |
| 2022/03/23 | 1,544 | 1,575 | 1,533 | 1,567 | +35 | +2.3% | 244,400 |
| 2022/03/22 | 1,537 | 1,550 | 1,522 | 1,532 | +22 | +1.5% | 240,300 |
| 2022/03/18 | 1,490 | 1,520 | 1,484 | 1,510 | +19 | +1.3% | 300,800 |
| 2022/03/17 | 1,480 | 1,495 | 1,460 | 1,491 | +59 | +4.1% | 186,300 |
| 2022/03/16 | 1,452 | 1,459 | 1,432 | 1,432 | -13 | -0.9% | 166,100 |
| 2022/03/15 | 1,434 | 1,459 | 1,425 | 1,445 | +29 | +2% | 152,800 |
| 2022/03/14 | 1,410 | 1,425 | 1,391 | 1,416 | +24 | +1.7% | 148,000 |
| 2022/03/11 | 1,351 | 1,398 | 1,351 | 1,392 | +14 | +1% | 245,500 |
| 2022/03/10 | 1,288 | 1,378 | 1,286 | 1,378 | +108 | +8.5% | 497,800 |
| 2022/03/09 | 1,350 | 1,368 | 1,267 | 1,270 | -152 | -10.7% | 693,800 |
| 2022/03/08 | 1,391 | 1,435 | 1,391 | 1,422 | +29 | +2.1% | 267,200 |
| 2022/03/07 | 1,414 | 1,420 | 1,380 | 1,393 | -28 | -2% | 155,200 |
| 2022/03/04 | 1,439 | 1,442 | 1,408 | 1,421 | -18 | -1.3% | 161,200 |
| 2022/03/03 | 1,454 | 1,464 | 1,437 | 1,439 | +1 | +0.1% | 136,800 |
| 2022/03/02 | 1,439 | 1,457 | 1,435 | 1,438 | -34 | -2.3% | 132,300 |
| 2022/03/01 | 1,461 | 1,488 | 1,454 | 1,472 | +17 | +1.2% | 148,800 |
| 2022/02/28 | 1,410 | 1,461 | 1,408 | 1,455 | +45 | +3.2% | 172,500 |
| 2022/02/25 | 1,401 | 1,413 | 1,381 | 1,410 | +5 | +0.4% | 176,600 |
| 2022/02/24 | 1,400 | 1,413 | 1,388 | 1,405 | -7 | -0.5% | 153,200 |
| 2022/02/22 | 1,416 | 1,425 | 1,401 | 1,412 | -34 | -2.4% | 172,200 |
| 2022/02/21 | 1,468 | 1,468 | 1,438 | 1,446 | -22 | -1.5% | 93,200 |
| 2022/02/18 | 1,468 | 1,480 | 1,447 | 1,468 | -19 | -1.3% | 159,900 |
| 2022/02/17 | 1,490 | 1,499 | 1,463 | 1,487 | -8 | -0.5% | 166,800 |
| 2022/02/16 | 1,483 | 1,499 | 1,480 | 1,495 | +35 | +2.4% | 174,700 |
| 2022/02/15 | 1,449 | 1,479 | 1,442 | 1,460 | +20 | +1.4% | 236,900 |
| 2022/02/14 | 1,380 | 1,444 | 1,379 | 1,440 | +47 | +3.4% | 285,100 |
| 2022/02/10 | 1,388 | 1,430 | 1,370 | 1,393 | -18 | -1.3% | 354,100 |
| 2022/02/09 | 1,421 | 1,492 | 1,387 | 1,411 | -12 | -0.8% | 436,800 |
| 2022/02/08 | 1,424 | 1,437 | 1,415 | 1,423 | -1 | -0.1% | 85,000 |
| 2022/02/07 | 1,420 | 1,430 | 1,401 | 1,424 | -18 | -1.2% | 97,700 |
| 2022/02/04 | 1,422 | 1,443 | 1,411 | 1,442 | +13 | +0.9% | 108,500 |
| 2022/02/03 | 1,442 | 1,449 | 1,415 | 1,429 | -27 | -1.9% | 122,200 |
| 2022/02/02 | 1,444 | 1,463 | 1,439 | 1,456 | +32 | +2.2% | 165,200 |
| 2022/02/01 | 1,467 | 1,469 | 1,423 | 1,424 | -33 | -2.3% | 245,500 |
| 2022/01/31 | 1,428 | 1,465 | 1,418 | 1,457 | +39 | +2.8% | 250,900 |
| 2022/01/28 | 1,385 | 1,424 | 1,375 | 1,418 | +49 | +3.6% | 161,100 |
| 2022/01/27 | 1,430 | 1,434 | 1,363 | 1,369 | -47 | -3.3% | 177,500 |
| 2022/01/26 | 1,410 | 1,434 | 1,410 | 1,416 | -5 | -0.4% | 87,700 |
| 2022/01/25 | 1,432 | 1,436 | 1,411 | 1,421 | -3 | -0.2% | 159,800 |
| 2022/01/24 | 1,389 | 1,429 | 1,377 | 1,424 | +11 | +0.8% | 156,800 |
| 2022/01/21 | 1,403 | 1,415 | 1,387 | 1,413 | -11 | -0.8% | 151,600 |
| 2022/01/20 | 1,407 | 1,446 | 1,407 | 1,424 | +19 | +1.4% | 151,200 |
| 2022/01/19 | 1,443 | 1,453 | 1,401 | 1,405 | -39 | -2.7% | 195,500 |
| 2022/01/18 | 1,456 | 1,467 | 1,436 | 1,444 | -5 | -0.3% | 138,800 |
| 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 |
751～
800
件表示中 / 3682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 | 177,300円 | +0.6% | +25.4% | 3.72% | 13.26倍 | 1.24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 |
| 三井Ｅ＆Ｓ | 151,000円 | -0.6% | +6.2% | 1.32% | 4.01倍 | 0.96倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| カナデビア | 84,000円 | +6.1% | -14.2% | 2.74% | 7.85倍 | 0.88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 |
| グローリー | 241,700円 | -0.7% | -49.4% | 4.47% | 10.35倍 | 0.62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 |
| ＣＫＤ | 192,900円 | +16.4% | +41.8% | 4.10% | 10.39倍 | 0.98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
