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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,981 | 1,995 | 1,977 | 1,977 | -15 | -0.8% | 146,400 |
| 2025/06/06 | 1,988 | 2,005 | 1,976 | 1,992 | +2 | +0.1% | 231,800 |
| 2025/06/05 | 2,017 | 2,020 | 1,983 | 1,990 | -43 | -2.1% | 161,100 |
| 2025/06/04 | 2,020 | 2,038 | 2,018 | 2,033 | +3 | +0.1% | 200,100 |
| 2025/06/03 | 2,071 | 2,072 | 2,028 | 2,030 | -32 | -1.6% | 191,900 |
| 2025/06/02 | 2,023 | 2,062 | 2,020 | 2,062 | +28 | +1.4% | 234,800 |
| 2025/05/30 | 2,015 | 2,051 | 2,012 | 2,034 | +2 | +0.1% | 270,600 |
| 2025/05/29 | 2,019 | 2,043 | 2,016 | 2,032 | +1 | ±0% | 126,900 |
| 2025/05/28 | 2,030 | 2,040 | 2,026 | 2,031 | -3 | -0.1% | 185,800 |
| 2025/05/27 | 2,040 | 2,050 | 2,034 | 2,034 | -18 | -0.9% | 93,900 |
| 2025/05/26 | 2,050 | 2,063 | 2,043 | 2,052 | -2 | -0.1% | 154,100 |
| 2025/05/23 | 2,066 | 2,077 | 2,050 | 2,054 | -9 | -0.4% | 172,800 |
| 2025/05/22 | 2,051 | 2,102 | 2,040 | 2,063 | +22 | +1.1% | 430,500 |
| 2025/05/21 | 2,062 | 2,084 | 2,038 | 2,041 | +25 | +1.2% | 299,400 |
| 2025/05/20 | 2,030 | 2,033 | 2,007 | 2,016 | +1 | ±0% | 205,100 |
| 2025/05/19 | 2,027 | 2,040 | 2,000 | 2,015 | -12 | -0.6% | 244,600 |
| 2025/05/16 | 2,043 | 2,047 | 2,009 | 2,027 | +9 | +0.4% | 286,400 |
| 2025/05/15 | 2,003 | 2,069 | 2,003 | 2,018 | +135 | +7.2% | 698,500 |
| 2025/05/14 | 1,879 | 1,884 | 1,856 | 1,883 | +2 | +0.1% | 200,200 |
| 2025/05/13 | 1,881 | 1,890 | 1,875 | 1,881 | ±0 | ±0% | 213,800 |
| 2025/05/12 | 1,880 | 1,887 | 1,861 | 1,881 | -5 | -0.3% | 189,700 |
| 2025/05/09 | 1,862 | 1,892 | 1,860 | 1,886 | +32 | +1.7% | 219,200 |
| 2025/05/08 | 1,828 | 1,863 | 1,826 | 1,854 | +11 | +0.6% | 184,300 |
| 2025/05/07 | 1,822 | 1,856 | 1,817 | 1,843 | +9 | +0.5% | 140,100 |
| 2025/05/02 | 1,827 | 1,841 | 1,818 | 1,834 | +11 | +0.6% | 138,000 |
| 2025/05/01 | 1,832 | 1,841 | 1,823 | 1,823 | -18 | -1% | 122,000 |
| 2025/04/30 | 1,840 | 1,856 | 1,832 | 1,841 | +8 | +0.4% | 184,600 |
| 2025/04/28 | 1,831 | 1,850 | 1,827 | 1,833 | +13 | +0.7% | 165,900 |
| 2025/04/25 | 1,806 | 1,820 | 1,795 | 1,820 | +7 | +0.4% | 234,500 |
| 2025/04/24 | 1,810 | 1,824 | 1,805 | 1,813 | +7 | +0.4% | 285,600 |
| 2025/04/23 | 1,826 | 1,831 | 1,803 | 1,806 | -4 | -0.2% | 301,500 |
| 2025/04/22 | 1,789 | 1,813 | 1,782 | 1,810 | +15 | +0.8% | 132,600 |
| 2025/04/21 | 1,804 | 1,812 | 1,779 | 1,795 | -14 | -0.8% | 121,600 |
| 2025/04/18 | 1,780 | 1,809 | 1,772 | 1,809 | +36 | +2% | 116,700 |
| 2025/04/17 | 1,750 | 1,775 | 1,748 | 1,773 | +9 | +0.5% | 241,400 |
| 2025/04/16 | 1,760 | 1,767 | 1,746 | 1,764 | +4 | +0.2% | 145,500 |
| 2025/04/15 | 1,767 | 1,771 | 1,760 | 1,760 | +4 | +0.2% | 143,000 |
| 2025/04/14 | 1,760 | 1,773 | 1,744 | 1,756 | +15 | +0.9% | 193,600 |
| 2025/04/11 | 1,714 | 1,743 | 1,695 | 1,741 | -41 | -2.3% | 216,500 |
| 2025/04/10 | 1,800 | 1,802 | 1,760 | 1,782 | +92 | +5.4% | 293,600 |
| 2025/04/09 | 1,688 | 1,702 | 1,670 | 1,690 | -7 | -0.4% | 291,700 |
| 2025/04/08 | 1,715 | 1,718 | 1,677 | 1,697 | +22 | +1.3% | 779,100 |
| 2025/04/07 | 1,667 | 1,737 | 1,655 | 1,675 | -93 | -5.3% | 576,700 |
| 2025/04/04 | 1,762 | 1,777 | 1,735 | 1,768 | -13 | -0.7% | 601,300 |
| 2025/04/03 | 1,765 | 1,785 | 1,759 | 1,781 | -37 | -2% | 389,100 |
| 2025/04/02 | 1,840 | 1,854 | 1,818 | 1,818 | -16 | -0.9% | 362,100 |
| 2025/04/01 | 1,835 | 1,856 | 1,828 | 1,834 | -1 | -0.1% | 377,300 |
| 2025/03/31 | 1,844 | 1,855 | 1,822 | 1,835 | -18 | -1% | 337,300 |
| 2025/03/28 | 1,873 | 1,880 | 1,838 | 1,853 | -25 | -1.3% | 484,800 |
| 2025/03/27 | 1,863 | 1,878 | 1,861 | 1,878 | +15 | +0.8% | 295,800 |
51～
100
件表示中 / 3766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 | 226,300円 | +9.2% | +6.4% | 3.49% | 14.50倍 | 1.56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 | 367,500円 | -7.9% | -31.4% | 3.05% | 20.78倍 | 0.88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 |
| ＯＳＧ | 202,100円 | +2.9% | +11.0% | 4.35% | 11.45倍 | 1.01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 |
| ＣＫＤ | 252,600円 | +0.2% | -0.9% | 3.17% | 12.88倍 | 1.24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 |
| ＮＴＮ | 31,900円 | -4.3% | +5.0% | 3.45% | - | 0.73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 |
市場注目の銘柄
チャート関連のコラム
