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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,135 | 1,149 | 1,135 | 1,144 | +6 | +0.5% | 209,400 |
| 2017/07/10 | 1,150 | 1,153 | 1,131 | 1,138 | -10 | -0.9% | 362,900 |
| 2017/07/07 | 1,134 | 1,150 | 1,121 | 1,148 | ±0 | ±0% | 317,900 |
| 2017/07/06 | 1,150 | 1,164 | 1,146 | 1,148 | -11 | -0.9% | 200,700 |
| 2017/07/05 | 1,155 | 1,159 | 1,137 | 1,159 | +11 | +1% | 385,000 |
| 2017/07/04 | 1,150 | 1,157 | 1,140 | 1,148 | +9 | +0.8% | 410,900 |
| 2017/07/03 | 1,131 | 1,142 | 1,123 | 1,139 | +11 | +1% | 299,400 |
| 2017/06/30 | 1,129 | 1,132 | 1,108 | 1,128 | ±0 | ±0% | 390,600 |
| 2017/06/29 | 1,165 | 1,169 | 1,122 | 1,128 | -33 | -2.8% | 707,400 |
| 2017/06/28 | 1,166 | 1,179 | 1,158 | 1,161 | -3 | -0.3% | 458,400 |
| 2017/06/27 | 1,158 | 1,165 | 1,141 | 1,164 | +9 | +0.8% | 362,300 |
| 2017/06/26 | 1,167 | 1,178 | 1,151 | 1,155 | -9 | -0.8% | 395,500 |
| 2017/06/23 | 1,152 | 1,172 | 1,152 | 1,164 | +16 | +1.4% | 475,000 |
| 2017/06/22 | 1,138 | 1,149 | 1,133 | 1,148 | +10 | +0.9% | 257,700 |
| 2017/06/21 | 1,128 | 1,158 | 1,128 | 1,138 | +9 | +0.8% | 526,000 |
| 2017/06/20 | 1,110 | 1,135 | 1,110 | 1,129 | +27 | +2.5% | 470,000 |
| 2017/06/19 | 1,084 | 1,106 | 1,080 | 1,102 | +26 | +2.4% | 445,700 |
| 2017/06/16 | 1,085 | 1,097 | 1,076 | 1,076 | +1 | +0.1% | 334,800 |
| 2017/06/15 | 1,075 | 1,089 | 1,068 | 1,075 | ±0 | ±0% | 303,900 |
| 2017/06/14 | 1,079 | 1,099 | 1,075 | 1,075 | +6 | +0.6% | 342,300 |
| 2017/06/13 | 1,063 | 1,072 | 1,059 | 1,069 | +6 | +0.6% | 253,100 |
| 2017/06/12 | 1,055 | 1,063 | 1,049 | 1,063 | +8 | +0.8% | 277,600 |
| 2017/06/09 | 1,054 | 1,064 | 1,051 | 1,055 | -4 | -0.4% | 320,000 |
| 2017/06/08 | 1,066 | 1,068 | 1,049 | 1,059 | -4 | -0.4% | 367,300 |
| 2017/06/07 | 1,039 | 1,067 | 1,039 | 1,063 | +24 | +2.3% | 491,600 |
| 2017/06/06 | 1,063 | 1,079 | 1,036 | 1,039 | -17 | -1.6% | 488,300 |
| 2017/06/05 | 1,051 | 1,057 | 1,045 | 1,056 | +15 | +1.4% | 415,400 |
| 2017/06/02 | 1,069 | 1,079 | 1,039 | 1,041 | -21 | -2% | 703,100 |
| 2017/06/01 | 1,048 | 1,081 | 1,043 | 1,062 | +22 | +2.1% | 1,005,100 |
| 2017/05/31 | 1,036 | 1,050 | 1,029 | 1,040 | +8 | +0.8% | 510,800 |
| 2017/05/30 | 1,022 | 1,035 | 1,016 | 1,032 | +11 | +1.1% | 366,000 |
| 2017/05/29 | 1,022 | 1,023 | 1,011 | 1,021 | ±0 | ±0% | 343,900 |
| 2017/05/26 | 1,042 | 1,049 | 1,021 | 1,021 | -15 | -1.4% | 358,800 |
| 2017/05/25 | 1,049 | 1,052 | 1,036 | 1,036 | -11 | -1.1% | 405,800 |
| 2017/05/24 | 1,071 | 1,076 | 1,036 | 1,047 | -11 | -1% | 761,500 |
| 2017/05/23 | 1,065 | 1,065 | 1,048 | 1,058 | -1 | -0.1% | 553,100 |
| 2017/05/22 | 1,091 | 1,091 | 1,047 | 1,059 | -34 | -3.1% | 1,256,500 |
| 2017/05/19 | 1,130 | 1,130 | 1,072 | 1,093 | -72 | -6.2% | 1,568,400 |
| 2017/05/18 | 1,154 | 1,172 | 1,143 | 1,165 | -8 | -0.7% | 232,200 |
| 2017/05/17 | 1,170 | 1,210 | 1,169 | 1,173 | -2 | -0.2% | 594,000 |
| 2017/05/16 | 1,142 | 1,197 | 1,142 | 1,175 | +46 | +4.1% | 1,027,300 |
| 2017/05/15 | 1,104 | 1,146 | 1,103 | 1,129 | +25 | +2.3% | 798,600 |
| 2017/05/12 | 1,143 | 1,154 | 1,010 | 1,104 | -39 | -3.4% | 829,100 |
| 2017/05/11 | 1,150 | 1,153 | 1,132 | 1,143 | -13 | -1.1% | 333,800 |
| 2017/05/10 | 1,175 | 1,175 | 1,156 | 1,156 | -17 | -1.4% | 379,300 |
| 2017/05/09 | 1,163 | 1,182 | 1,156 | 1,173 | +8 | +0.7% | 532,500 |
| 2017/05/08 | 1,145 | 1,170 | 1,141 | 1,165 | +37 | +3.3% | 727,800 |
| 2017/05/02 | 1,139 | 1,144 | 1,120 | 1,128 | -11 | -1% | 483,000 |
| 2017/05/01 | 1,152 | 1,159 | 1,129 | 1,139 | -18 | -1.6% | 510,800 |
| 2017/04/28 | 1,140 | 1,167 | 1,137 | 1,157 | +25 | +2.2% | 921,000 |
1801～
1850
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
