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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 1,807 | 1,841 | 1,806 | 1,817 | +32 | +1.8% | 353,800 |
| 2023/12/08 | 1,788 | 1,797 | 1,759 | 1,785 | ±0 | ±0% | 314,800 |
| 2023/12/07 | 1,778 | 1,797 | 1,770 | 1,785 | -5 | -0.3% | 251,400 |
| 2023/12/06 | 1,738 | 1,799 | 1,715 | 1,790 | +15 | +0.8% | 443,800 |
| 2023/12/05 | 1,740 | 1,837 | 1,735 | 1,775 | +62 | +3.6% | 817,400 |
| 2023/12/04 | 1,660 | 1,713 | 1,651 | 1,713 | +43 | +2.6% | 335,600 |
| 2023/12/01 | 1,642 | 1,674 | 1,641 | 1,670 | +38 | +2.3% | 280,700 |
| 2023/11/30 | 1,594 | 1,638 | 1,587 | 1,632 | +32 | +2% | 288,000 |
| 2023/11/29 | 1,594 | 1,605 | 1,592 | 1,600 | -4 | -0.2% | 115,200 |
| 2023/11/28 | 1,616 | 1,618 | 1,594 | 1,604 | -13 | -0.8% | 177,400 |
| 2023/11/27 | 1,642 | 1,642 | 1,609 | 1,617 | -16 | -1% | 138,100 |
| 2023/11/24 | 1,623 | 1,634 | 1,623 | 1,633 | +24 | +1.5% | 166,400 |
| 2023/11/22 | 1,620 | 1,628 | 1,597 | 1,609 | +13 | +0.8% | 159,800 |
| 2023/11/21 | 1,555 | 1,598 | 1,555 | 1,596 | +34 | +2.2% | 245,900 |
| 2023/11/20 | 1,538 | 1,571 | 1,538 | 1,562 | +19 | +1.2% | 253,100 |
| 2023/11/17 | 1,514 | 1,545 | 1,502 | 1,543 | +45 | +3% | 166,900 |
| 2023/11/16 | 1,511 | 1,517 | 1,480 | 1,498 | -20 | -1.3% | 167,200 |
| 2023/11/15 | 1,543 | 1,549 | 1,505 | 1,518 | -10 | -0.7% | 221,200 |
| 2023/11/14 | 1,515 | 1,536 | 1,512 | 1,528 | +16 | +1.1% | 198,300 |
| 2023/11/13 | 1,528 | 1,531 | 1,505 | 1,512 | -24 | -1.6% | 213,000 |
| 2023/11/10 | 1,529 | 1,543 | 1,511 | 1,536 | +48 | +3.2% | 344,700 |
| 2023/11/09 | 1,425 | 1,499 | 1,411 | 1,488 | +33 | +2.3% | 377,400 |
| 2023/11/08 | 1,473 | 1,481 | 1,378 | 1,455 | -17 | -1.2% | 541,600 |
| 2023/11/07 | 1,488 | 1,502 | 1,469 | 1,472 | -31 | -2.1% | 165,000 |
| 2023/11/06 | 1,514 | 1,514 | 1,498 | 1,503 | +13 | +0.9% | 225,900 |
| 2023/11/02 | 1,489 | 1,500 | 1,487 | 1,490 | +7 | +0.5% | 112,800 |
| 2023/11/01 | 1,500 | 1,500 | 1,476 | 1,483 | +31 | +2.1% | 180,800 |
| 2023/10/31 | 1,450 | 1,458 | 1,425 | 1,452 | +23 | +1.6% | 135,000 |
| 2023/10/30 | 1,430 | 1,440 | 1,414 | 1,429 | -11 | -0.8% | 822,400 |
| 2023/10/27 | 1,429 | 1,440 | 1,414 | 1,440 | +30 | +2.1% | 168,700 |
| 2023/10/26 | 1,419 | 1,442 | 1,406 | 1,410 | -22 | -1.5% | 163,700 |
| 2023/10/25 | 1,465 | 1,465 | 1,428 | 1,432 | -12 | -0.8% | 161,800 |
| 2023/10/24 | 1,447 | 1,452 | 1,415 | 1,444 | -1 | -0.1% | 204,300 |
| 2023/10/23 | 1,474 | 1,474 | 1,442 | 1,445 | -22 | -1.5% | 118,200 |
| 2023/10/20 | 1,471 | 1,477 | 1,459 | 1,467 | -6 | -0.4% | 87,700 |
| 2023/10/19 | 1,451 | 1,478 | 1,451 | 1,473 | ±0 | ±0% | 101,000 |
| 2023/10/18 | 1,496 | 1,496 | 1,464 | 1,473 | -9 | -0.6% | 125,200 |
| 2023/10/17 | 1,491 | 1,512 | 1,472 | 1,482 | -10 | -0.7% | 147,500 |
| 2023/10/16 | 1,495 | 1,508 | 1,482 | 1,492 | -7 | -0.5% | 165,400 |
| 2023/10/13 | 1,542 | 1,542 | 1,498 | 1,499 | -54 | -3.5% | 236,600 |
| 2023/10/12 | 1,523 | 1,565 | 1,521 | 1,553 | +30 | +2% | 191,600 |
| 2023/10/11 | 1,542 | 1,544 | 1,521 | 1,523 | -29 | -1.9% | 161,800 |
| 2023/10/10 | 1,559 | 1,573 | 1,543 | 1,552 | +28 | +1.8% | 244,100 |
| 2023/10/06 | 1,505 | 1,534 | 1,504 | 1,524 | +22 | +1.5% | 176,500 |
| 2023/10/05 | 1,489 | 1,503 | 1,481 | 1,502 | +15 | +1% | 142,400 |
| 2023/10/04 | 1,511 | 1,519 | 1,485 | 1,487 | -41 | -2.7% | 184,000 |
| 2023/10/03 | 1,538 | 1,539 | 1,497 | 1,528 | -21 | -1.4% | 259,600 |
| 2023/10/02 | 1,548 | 1,564 | 1,534 | 1,549 | +1 | +0.1% | 240,500 |
| 2023/09/29 | 1,557 | 1,557 | 1,528 | 1,548 | -4 | -0.3% | 226,300 |
| 2023/09/28 | 1,572 | 1,580 | 1,548 | 1,552 | -44 | -2.8% | 162,500 |
101～
150
件表示中 / 3453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 | 195,000円 | +4.5% | -25.1% | 2.46% | 18.58倍 | 1.51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 |
| 日ピラー | 667,000円 | +17.0% | +0.5% | 2.23% | 15.55倍 | 2.44倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| ＮＴＮ | 30,700円 | +7.2% | +45.3% | 3.26% | 18.11倍 | 0.66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 |
| グローリー | 273,900円 | -11.4% | -60.8% | 3.94% | 15.36倍 | 0.67倍 |
|
銀行・小売業等向け貨幣処理・決済機器で国内シェア５割強。新事業に顔認証やロボットＳＩ |
| タダノ | 124,600円 | +12.4% | +3.9% | 1.85% | 16.65倍 | 0.87倍 |
|
移動式の建設用クレーンで世界最大手級。海外では石油プラント向けに強み。高所作業車も大手 |
市場注目の銘柄
チャート関連のコラム
