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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,302 | 1,324 | 1,285 | 1,311 | -4 | -0.3% | 264,200 |
| 2018/02/20 | 1,307 | 1,320 | 1,277 | 1,315 | -8 | -0.6% | 313,500 |
| 2018/02/19 | 1,325 | 1,335 | 1,308 | 1,323 | +4 | +0.3% | 389,800 |
| 2018/02/16 | 1,291 | 1,320 | 1,271 | 1,319 | +58 | +4.6% | 574,600 |
| 2018/02/15 | 1,250 | 1,286 | 1,240 | 1,261 | +24 | +1.9% | 952,000 |
| 2018/02/14 | 1,340 | 1,395 | 1,228 | 1,237 | -98 | -7.3% | 1,040,300 |
| 2018/02/13 | 1,355 | 1,355 | 1,312 | 1,335 | -1 | -0.1% | 539,600 |
| 2018/02/09 | 1,336 | 1,355 | 1,314 | 1,336 | -39 | -2.8% | 308,400 |
| 2018/02/08 | 1,356 | 1,383 | 1,346 | 1,375 | +11 | +0.8% | 413,600 |
| 2018/02/07 | 1,417 | 1,433 | 1,362 | 1,364 | -5 | -0.4% | 302,400 |
| 2018/02/06 | 1,400 | 1,401 | 1,340 | 1,369 | -80 | -5.5% | 362,400 |
| 2018/02/05 | 1,476 | 1,483 | 1,442 | 1,449 | -49 | -3.3% | 241,200 |
| 2018/02/02 | 1,501 | 1,518 | 1,489 | 1,498 | -12 | -0.8% | 233,500 |
| 2018/02/01 | 1,480 | 1,511 | 1,473 | 1,510 | +32 | +2.2% | 358,800 |
| 2018/01/31 | 1,469 | 1,489 | 1,467 | 1,478 | +7 | +0.5% | 278,500 |
| 2018/01/30 | 1,487 | 1,489 | 1,464 | 1,471 | -26 | -1.7% | 313,700 |
| 2018/01/29 | 1,480 | 1,501 | 1,470 | 1,497 | +17 | +1.1% | 341,700 |
| 2018/01/26 | 1,482 | 1,495 | 1,480 | 1,480 | +7 | +0.5% | 203,300 |
| 2018/01/25 | 1,485 | 1,486 | 1,463 | 1,473 | -20 | -1.3% | 205,100 |
| 2018/01/24 | 1,490 | 1,503 | 1,484 | 1,493 | +3 | +0.2% | 435,600 |
| 2018/01/23 | 1,500 | 1,500 | 1,484 | 1,490 | -10 | -0.7% | 266,700 |
| 2018/01/22 | 1,512 | 1,517 | 1,495 | 1,500 | -15 | -1% | 250,800 |
| 2018/01/19 | 1,520 | 1,538 | 1,510 | 1,515 | +9 | +0.6% | 222,400 |
| 2018/01/18 | 1,549 | 1,571 | 1,505 | 1,506 | -33 | -2.1% | 326,600 |
| 2018/01/17 | 1,552 | 1,560 | 1,538 | 1,539 | -27 | -1.7% | 222,700 |
| 2018/01/16 | 1,557 | 1,574 | 1,556 | 1,566 | +9 | +0.6% | 110,900 |
| 2018/01/15 | 1,566 | 1,572 | 1,555 | 1,557 | -9 | -0.6% | 147,300 |
| 2018/01/12 | 1,584 | 1,589 | 1,553 | 1,566 | -24 | -1.5% | 339,800 |
| 2018/01/11 | 1,573 | 1,599 | 1,571 | 1,590 | +13 | +0.8% | 218,400 |
| 2018/01/10 | 1,601 | 1,606 | 1,568 | 1,577 | -28 | -1.7% | 359,900 |
| 2018/01/09 | 1,620 | 1,635 | 1,594 | 1,605 | +1 | +0.1% | 205,000 |
| 2018/01/05 | 1,610 | 1,630 | 1,598 | 1,604 | +4 | +0.3% | 183,800 |
| 2018/01/04 | 1,578 | 1,613 | 1,576 | 1,600 | +22 | +1.4% | 281,700 |
| 2017/12/29 | 1,590 | 1,593 | 1,559 | 1,578 | -11 | -0.7% | 265,400 |
| 2017/12/28 | 1,602 | 1,608 | 1,586 | 1,589 | -18 | -1.1% | 289,000 |
| 2017/12/27 | 1,606 | 1,630 | 1,604 | 1,607 | +2 | +0.1% | 113,000 |
| 2017/12/26 | 1,640 | 1,644 | 1,602 | 1,605 | -30 | -1.8% | 195,300 |
| 2017/12/25 | 1,649 | 1,650 | 1,634 | 1,635 | +2 | +0.1% | 130,200 |
| 2017/12/22 | 1,618 | 1,646 | 1,618 | 1,633 | +25 | +1.6% | 222,100 |
| 2017/12/21 | 1,598 | 1,608 | 1,586 | 1,608 | +15 | +0.9% | 188,700 |
| 2017/12/20 | 1,575 | 1,595 | 1,571 | 1,593 | +15 | +1% | 125,500 |
| 2017/12/19 | 1,584 | 1,597 | 1,577 | 1,578 | -3 | -0.2% | 132,500 |
| 2017/12/18 | 1,580 | 1,593 | 1,573 | 1,581 | +5 | +0.3% | 234,300 |
| 2017/12/15 | 1,582 | 1,597 | 1,571 | 1,576 | -10 | -0.6% | 354,900 |
| 2017/12/14 | 1,587 | 1,591 | 1,567 | 1,586 | +4 | +0.3% | 234,000 |
| 2017/12/13 | 1,592 | 1,622 | 1,579 | 1,582 | -11 | -0.7% | 211,700 |
| 2017/12/12 | 1,624 | 1,624 | 1,586 | 1,593 | -36 | -2.2% | 281,800 |
| 2017/12/11 | 1,615 | 1,636 | 1,607 | 1,629 | +23 | +1.4% | 207,800 |
| 2017/12/08 | 1,585 | 1,629 | 1,585 | 1,606 | -19 | -1.2% | 356,000 |
| 2017/12/07 | 1,610 | 1,650 | 1,610 | 1,625 | +43 | +2.7% | 299,100 |
1651～
1700
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
