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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,213 | 1,218 | 1,195 | 1,202 | +2 | +0.2% | 210,500 |
| 2018/05/07 | 1,198 | 1,218 | 1,187 | 1,200 | +9 | +0.8% | 216,300 |
| 2018/05/02 | 1,183 | 1,204 | 1,175 | 1,191 | +11 | +0.9% | 173,100 |
| 2018/05/01 | 1,191 | 1,195 | 1,180 | 1,180 | -22 | -1.8% | 93,700 |
| 2018/04/27 | 1,205 | 1,205 | 1,191 | 1,202 | +3 | +0.3% | 124,400 |
| 2018/04/26 | 1,201 | 1,206 | 1,187 | 1,199 | -5 | -0.4% | 182,200 |
| 2018/04/25 | 1,200 | 1,209 | 1,191 | 1,204 | +3 | +0.2% | 120,900 |
| 2018/04/24 | 1,193 | 1,202 | 1,182 | 1,201 | +8 | +0.7% | 105,600 |
| 2018/04/23 | 1,210 | 1,211 | 1,191 | 1,193 | -32 | -2.6% | 115,500 |
| 2018/04/20 | 1,225 | 1,248 | 1,219 | 1,225 | +1 | +0.1% | 189,300 |
| 2018/04/19 | 1,209 | 1,230 | 1,203 | 1,224 | +21 | +1.7% | 136,200 |
| 2018/04/18 | 1,173 | 1,214 | 1,173 | 1,203 | +32 | +2.7% | 158,200 |
| 2018/04/17 | 1,182 | 1,190 | 1,170 | 1,171 | -20 | -1.7% | 150,100 |
| 2018/04/16 | 1,193 | 1,202 | 1,184 | 1,191 | -2 | -0.2% | 146,200 |
| 2018/04/13 | 1,195 | 1,211 | 1,186 | 1,193 | +6 | +0.5% | 153,200 |
| 2018/04/12 | 1,205 | 1,205 | 1,183 | 1,187 | -20 | -1.7% | 105,900 |
| 2018/04/11 | 1,210 | 1,211 | 1,190 | 1,207 | +1 | +0.1% | 116,300 |
| 2018/04/10 | 1,197 | 1,209 | 1,176 | 1,206 | +6 | +0.5% | 164,900 |
| 2018/04/09 | 1,215 | 1,219 | 1,187 | 1,200 | -7 | -0.6% | 227,100 |
| 2018/04/06 | 1,244 | 1,254 | 1,204 | 1,207 | +1 | +0.1% | 325,700 |
| 2018/04/05 | 1,209 | 1,227 | 1,201 | 1,206 | +24 | +2% | 364,900 |
| 2018/04/04 | 1,159 | 1,189 | 1,157 | 1,182 | +34 | +3% | 389,400 |
| 2018/04/03 | 1,131 | 1,152 | 1,123 | 1,148 | +1 | +0.1% | 195,600 |
| 2018/04/02 | 1,165 | 1,165 | 1,144 | 1,147 | -17 | -1.5% | 159,200 |
| 2018/03/30 | 1,173 | 1,178 | 1,154 | 1,164 | +9 | +0.8% | 204,600 |
| 2018/03/29 | 1,171 | 1,177 | 1,138 | 1,155 | -7 | -0.6% | 235,700 |
| 2018/03/28 | 1,150 | 1,164 | 1,137 | 1,162 | -14 | -1.2% | 199,800 |
| 2018/03/27 | 1,149 | 1,176 | 1,149 | 1,176 | +36 | +3.2% | 311,900 |
| 2018/03/26 | 1,133 | 1,141 | 1,092 | 1,140 | -5 | -0.4% | 402,900 |
| 2018/03/23 | 1,198 | 1,201 | 1,139 | 1,145 | -96 | -7.7% | 315,800 |
| 2018/03/22 | 1,210 | 1,246 | 1,208 | 1,241 | +54 | +4.5% | 388,800 |
| 2018/03/20 | 1,190 | 1,191 | 1,175 | 1,187 | -23 | -1.9% | 207,700 |
| 2018/03/19 | 1,212 | 1,234 | 1,205 | 1,210 | -11 | -0.9% | 135,300 |
| 2018/03/16 | 1,231 | 1,238 | 1,217 | 1,221 | -13 | -1.1% | 232,400 |
| 2018/03/15 | 1,233 | 1,236 | 1,218 | 1,234 | -2 | -0.2% | 190,300 |
| 2018/03/14 | 1,220 | 1,240 | 1,209 | 1,236 | +5 | +0.4% | 244,500 |
| 2018/03/13 | 1,217 | 1,231 | 1,208 | 1,231 | +5 | +0.4% | 238,400 |
| 2018/03/12 | 1,245 | 1,245 | 1,219 | 1,226 | +3 | +0.2% | 200,100 |
| 2018/03/09 | 1,210 | 1,244 | 1,210 | 1,223 | +41 | +3.5% | 608,600 |
| 2018/03/08 | 1,214 | 1,216 | 1,178 | 1,182 | -24 | -2% | 600,200 |
| 2018/03/07 | 1,214 | 1,223 | 1,201 | 1,206 | -15 | -1.2% | 433,500 |
| 2018/03/06 | 1,221 | 1,239 | 1,214 | 1,221 | +15 | +1.2% | 625,900 |
| 2018/03/05 | 1,219 | 1,230 | 1,203 | 1,206 | -14 | -1.1% | 307,400 |
| 2018/03/02 | 1,217 | 1,232 | 1,214 | 1,220 | -32 | -2.6% | 412,500 |
| 2018/03/01 | 1,275 | 1,283 | 1,249 | 1,252 | -35 | -2.7% | 267,900 |
| 2018/02/28 | 1,280 | 1,304 | 1,280 | 1,287 | -5 | -0.4% | 291,700 |
| 2018/02/27 | 1,295 | 1,302 | 1,284 | 1,292 | +9 | +0.7% | 325,200 |
| 2018/02/26 | 1,306 | 1,306 | 1,274 | 1,283 | -15 | -1.2% | 265,600 |
| 2018/02/23 | 1,299 | 1,322 | 1,297 | 1,298 | +5 | +0.4% | 315,700 |
| 2018/02/22 | 1,287 | 1,301 | 1,279 | 1,293 | -18 | -1.4% | 252,800 |
1601～
1650
件表示中 / 3586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 | 163,900円 | -4.1% | +7.5% | 3.42% | 14.58倍 | 1.18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 | 263,900円 | -2.8% | -50.5% | 4.09% | 11.38倍 | 0.66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 |
| タダノ | 115,800円 | +3.5% | +22.2% | 1.99% | 22.65倍 | 0.78倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
| ＮＴＮ | 24,600円 | -2.6% | -55.0% | 4.47% | - | 0.52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 |
| 理想科 | 365,000円 | +7.9% | +6.4% | 2.74% | 28.29倍 | 1.86倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
市場注目の銘柄
チャート関連のコラム
