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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,529 | 1,550 | 1,506 | 1,509 | -10 | -0.7% | 335,200 |
| 2018/09/27 | 1,485 | 1,529 | 1,477 | 1,519 | +22 | +1.5% | 244,800 |
| 2018/09/26 | 1,528 | 1,528 | 1,485 | 1,497 | -31 | -2% | 222,200 |
| 2018/09/25 | 1,529 | 1,543 | 1,517 | 1,528 | -7 | -0.5% | 355,900 |
| 2018/09/21 | 1,472 | 1,543 | 1,467 | 1,535 | +76 | +5.2% | 622,600 |
| 2018/09/20 | 1,411 | 1,464 | 1,406 | 1,459 | +35 | +2.5% | 378,100 |
| 2018/09/19 | 1,382 | 1,428 | 1,380 | 1,424 | +56 | +4.1% | 211,500 |
| 2018/09/18 | 1,352 | 1,380 | 1,335 | 1,368 | +10 | +0.7% | 151,800 |
| 2018/09/14 | 1,344 | 1,367 | 1,341 | 1,358 | +25 | +1.9% | 213,800 |
| 2018/09/13 | 1,318 | 1,338 | 1,305 | 1,333 | +25 | +1.9% | 161,600 |
| 2018/09/12 | 1,323 | 1,323 | 1,288 | 1,308 | -17 | -1.3% | 176,000 |
| 2018/09/11 | 1,319 | 1,331 | 1,313 | 1,325 | +22 | +1.7% | 220,900 |
| 2018/09/10 | 1,290 | 1,316 | 1,287 | 1,303 | +10 | +0.8% | 171,300 |
| 2018/09/07 | 1,318 | 1,323 | 1,290 | 1,293 | -40 | -3% | 227,700 |
| 2018/09/06 | 1,346 | 1,354 | 1,332 | 1,333 | -15 | -1.1% | 130,500 |
| 2018/09/05 | 1,361 | 1,365 | 1,345 | 1,348 | -23 | -1.7% | 182,600 |
| 2018/09/04 | 1,370 | 1,387 | 1,350 | 1,371 | +1 | +0.1% | 136,600 |
| 2018/09/03 | 1,378 | 1,392 | 1,362 | 1,370 | ±0 | ±0% | 134,700 |
| 2018/08/31 | 1,365 | 1,385 | 1,352 | 1,370 | -25 | -1.8% | 220,400 |
| 2018/08/30 | 1,395 | 1,408 | 1,380 | 1,395 | +5 | +0.4% | 213,700 |
| 2018/08/29 | 1,377 | 1,394 | 1,369 | 1,390 | +11 | +0.8% | 168,000 |
| 2018/08/28 | 1,380 | 1,388 | 1,370 | 1,379 | -5 | -0.4% | 189,300 |
| 2018/08/27 | 1,371 | 1,392 | 1,371 | 1,384 | +19 | +1.4% | 146,000 |
| 2018/08/24 | 1,350 | 1,366 | 1,346 | 1,365 | +34 | +2.6% | 173,000 |
| 2018/08/23 | 1,334 | 1,336 | 1,318 | 1,331 | -1 | -0.1% | 139,700 |
| 2018/08/22 | 1,321 | 1,341 | 1,318 | 1,332 | +8 | +0.6% | 145,200 |
| 2018/08/21 | 1,326 | 1,331 | 1,310 | 1,324 | -9 | -0.7% | 106,900 |
| 2018/08/20 | 1,350 | 1,356 | 1,329 | 1,333 | -24 | -1.8% | 123,800 |
| 2018/08/17 | 1,370 | 1,370 | 1,345 | 1,357 | -8 | -0.6% | 151,300 |
| 2018/08/16 | 1,366 | 1,370 | 1,338 | 1,365 | -9 | -0.7% | 187,100 |
| 2018/08/15 | 1,415 | 1,415 | 1,365 | 1,374 | -32 | -2.3% | 193,000 |
| 2018/08/14 | 1,374 | 1,412 | 1,367 | 1,406 | +47 | +3.5% | 319,300 |
| 2018/08/13 | 1,394 | 1,407 | 1,353 | 1,359 | -60 | -4.2% | 218,600 |
| 2018/08/10 | 1,430 | 1,434 | 1,401 | 1,419 | -4 | -0.3% | 300,100 |
| 2018/08/09 | 1,396 | 1,476 | 1,396 | 1,423 | +32 | +2.3% | 482,700 |
| 2018/08/08 | 1,353 | 1,420 | 1,332 | 1,391 | +52 | +3.9% | 460,200 |
| 2018/08/07 | 1,307 | 1,341 | 1,300 | 1,339 | +16 | +1.2% | 138,700 |
| 2018/08/06 | 1,323 | 1,351 | 1,321 | 1,323 | -13 | -1% | 131,900 |
| 2018/08/03 | 1,364 | 1,366 | 1,333 | 1,336 | -17 | -1.3% | 104,900 |
| 2018/08/02 | 1,371 | 1,382 | 1,351 | 1,353 | -18 | -1.3% | 96,700 |
| 2018/08/01 | 1,380 | 1,385 | 1,359 | 1,371 | +3 | +0.2% | 144,600 |
| 2018/07/31 | 1,367 | 1,375 | 1,351 | 1,368 | -18 | -1.3% | 235,900 |
| 2018/07/30 | 1,382 | 1,397 | 1,376 | 1,386 | +1 | +0.1% | 106,800 |
| 2018/07/27 | 1,384 | 1,402 | 1,377 | 1,385 | +13 | +0.9% | 125,500 |
| 2018/07/26 | 1,365 | 1,372 | 1,349 | 1,372 | +22 | +1.6% | 104,700 |
| 2018/07/25 | 1,380 | 1,380 | 1,348 | 1,350 | -12 | -0.9% | 174,900 |
| 2018/07/24 | 1,371 | 1,379 | 1,356 | 1,362 | +3 | +0.2% | 192,800 |
| 2018/07/23 | 1,354 | 1,378 | 1,331 | 1,359 | +20 | +1.5% | 263,300 |
| 2018/07/20 | 1,339 | 1,350 | 1,322 | 1,339 | +1 | +0.1% | 168,800 |
| 2018/07/19 | 1,347 | 1,351 | 1,331 | 1,338 | -5 | -0.4% | 95,200 |
1601～
1650
件表示中 / 3686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 | 180,600円 | +0.6% | +25.4% | 3.65% | 13.51倍 | 1.26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 |
| カナデビア | 87,600円 | +6.1% | -14.2% | 2.63% | 8.19倍 | 0.92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 | 247,500円 | -0.7% | -49.4% | 4.36% | 10.60倍 | 0.64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 | 195,000円 | +16.4% | +41.8% | 4.05% | 10.51倍 | 0.99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 |
| ガリレイ | 285,200円 | +3.1% | -16.0% | 1.84% | 11.68倍 | 1.19倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
市場注目の銘柄
チャート関連のコラム
