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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,400 | 1,423 | 1,383 | 1,405 | -4 | -0.3% | 427,800 |
| 2022/05/19 | 1,396 | 1,418 | 1,382 | 1,409 | -16 | -1.1% | 224,500 |
| 2022/05/18 | 1,457 | 1,460 | 1,413 | 1,425 | -18 | -1.2% | 202,600 |
| 2022/05/17 | 1,444 | 1,484 | 1,421 | 1,443 | -31 | -2.1% | 355,900 |
| 2022/05/16 | 1,533 | 1,568 | 1,472 | 1,474 | -49 | -3.2% | 261,900 |
| 2022/05/13 | 1,430 | 1,549 | 1,428 | 1,523 | +93 | +6.5% | 401,500 |
| 2022/05/12 | 1,433 | 1,437 | 1,406 | 1,430 | -3 | -0.2% | 164,800 |
| 2022/05/11 | 1,431 | 1,445 | 1,422 | 1,433 | -21 | -1.4% | 141,300 |
| 2022/05/10 | 1,448 | 1,457 | 1,424 | 1,454 | -1 | -0.1% | 131,000 |
| 2022/05/09 | 1,446 | 1,465 | 1,446 | 1,455 | -4 | -0.3% | 172,200 |
| 2022/05/06 | 1,456 | 1,476 | 1,447 | 1,459 | +3 | +0.2% | 131,400 |
| 2022/05/02 | 1,454 | 1,466 | 1,436 | 1,456 | -1 | -0.1% | 158,600 |
| 2022/04/28 | 1,389 | 1,460 | 1,389 | 1,457 | +63 | +4.5% | 155,300 |
| 2022/04/27 | 1,382 | 1,396 | 1,380 | 1,394 | -6 | -0.4% | 437,100 |
| 2022/04/26 | 1,385 | 1,413 | 1,385 | 1,400 | +12 | +0.9% | 156,300 |
| 2022/04/25 | 1,394 | 1,400 | 1,383 | 1,388 | -1 | -0.1% | 154,600 |
| 2022/04/22 | 1,371 | 1,393 | 1,371 | 1,389 | +2 | +0.1% | 125,200 |
| 2022/04/21 | 1,369 | 1,390 | 1,367 | 1,387 | +15 | +1.1% | 138,100 |
| 2022/04/20 | 1,400 | 1,405 | 1,372 | 1,372 | -10 | -0.7% | 119,900 |
| 2022/04/19 | 1,381 | 1,387 | 1,367 | 1,382 | +8 | +0.6% | 104,400 |
| 2022/04/18 | 1,384 | 1,393 | 1,356 | 1,374 | -38 | -2.7% | 141,000 |
| 2022/04/15 | 1,422 | 1,425 | 1,407 | 1,412 | -33 | -2.3% | 93,300 |
| 2022/04/14 | 1,436 | 1,449 | 1,433 | 1,445 | -4 | -0.3% | 111,800 |
| 2022/04/13 | 1,400 | 1,454 | 1,400 | 1,449 | +67 | +4.8% | 257,900 |
| 2022/04/12 | 1,403 | 1,403 | 1,375 | 1,382 | -21 | -1.5% | 142,000 |
| 2022/04/11 | 1,415 | 1,419 | 1,390 | 1,403 | -21 | -1.5% | 112,600 |
| 2022/04/08 | 1,415 | 1,426 | 1,402 | 1,424 | +23 | +1.6% | 173,800 |
| 2022/04/07 | 1,409 | 1,409 | 1,374 | 1,401 | -32 | -2.2% | 216,500 |
| 2022/04/06 | 1,415 | 1,441 | 1,415 | 1,433 | -34 | -2.3% | 181,900 |
| 2022/04/05 | 1,483 | 1,493 | 1,456 | 1,467 | +7 | +0.5% | 211,600 |
| 2022/04/04 | 1,426 | 1,466 | 1,421 | 1,460 | +25 | +1.7% | 169,500 |
| 2022/04/01 | 1,403 | 1,436 | 1,374 | 1,435 | +6 | +0.4% | 266,900 |
| 2022/03/31 | 1,444 | 1,469 | 1,422 | 1,429 | -29 | -2% | 212,000 |
| 2022/03/30 | 1,500 | 1,500 | 1,430 | 1,458 | -25 | -1.7% | 220,700 |
| 2022/03/29 | 1,494 | 1,502 | 1,467 | 1,483 | -27 | -1.8% | 251,700 |
| 2022/03/28 | 1,540 | 1,540 | 1,502 | 1,510 | -30 | -1.9% | 167,700 |
| 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 |
801～
850
件表示中 / 3768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 | 224,300円 | +9.2% | +6.4% | 3.52% | 14.37倍 | 1.55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 |
| 平 和 | 226,800円 | +102.9% | +124.1% | 3.53% | 9.68倍 | 0.92倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
| ＯＳＧ | 202,600円 | +2.9% | +11.0% | 4.34% | 11.48倍 | 1.02倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| ＮＴＮ | 32,600円 | -4.3% | +5.0% | 3.37% | - | 0.74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 |
| ＣＫＤ | 254,900円 | +0.2% | -0.9% | 3.14% | 13.00倍 | 1.25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
