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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,587 | 1,608 | 1,582 | 1,595 | -1 | -0.1% | 181,400 |
| 2024/08/20 | 1,606 | 1,615 | 1,583 | 1,596 | -10 | -0.6% | 348,500 |
| 2024/08/19 | 1,626 | 1,641 | 1,602 | 1,606 | -30 | -1.8% | 128,700 |
| 2024/08/16 | 1,620 | 1,645 | 1,614 | 1,636 | +35 | +2.2% | 179,600 |
| 2024/08/15 | 1,584 | 1,610 | 1,581 | 1,601 | -23 | -1.4% | 398,400 |
| 2024/08/14 | 1,600 | 1,624 | 1,589 | 1,624 | +13 | +0.8% | 181,600 |
| 2024/08/13 | 1,592 | 1,616 | 1,592 | 1,611 | +37 | +2.4% | 160,600 |
| 2024/08/09 | 1,611 | 1,611 | 1,559 | 1,574 | -22 | -1.4% | 306,800 |
| 2024/08/08 | 1,560 | 1,622 | 1,551 | 1,596 | +16 | +1% | 281,800 |
| 2024/08/07 | 1,543 | 1,647 | 1,538 | 1,580 | +35 | +2.3% | 338,300 |
| 2024/08/06 | 1,524 | 1,597 | 1,510 | 1,545 | +104 | +7.2% | 437,600 |
| 2024/08/05 | 1,546 | 1,561 | 1,439 | 1,441 | -185 | -11.4% | 468,500 |
| 2024/08/02 | 1,668 | 1,669 | 1,617 | 1,626 | -82 | -4.8% | 283,500 |
| 2024/08/01 | 1,735 | 1,736 | 1,693 | 1,708 | -50 | -2.8% | 239,100 |
| 2024/07/31 | 1,683 | 1,768 | 1,683 | 1,758 | +35 | +2% | 229,800 |
| 2024/07/30 | 1,736 | 1,738 | 1,720 | 1,723 | -13 | -0.7% | 214,000 |
| 2024/07/29 | 1,726 | 1,745 | 1,718 | 1,736 | +45 | +2.7% | 189,400 |
| 2024/07/26 | 1,701 | 1,712 | 1,691 | 1,691 | -10 | -0.6% | 168,300 |
| 2024/07/25 | 1,695 | 1,720 | 1,684 | 1,701 | -7 | -0.4% | 214,600 |
| 2024/07/24 | 1,716 | 1,734 | 1,706 | 1,708 | -21 | -1.2% | 147,800 |
| 2024/07/23 | 1,720 | 1,745 | 1,716 | 1,729 | +5 | +0.3% | 188,700 |
| 2024/07/22 | 1,750 | 1,754 | 1,717 | 1,724 | -29 | -1.7% | 160,100 |
| 2024/07/19 | 1,768 | 1,775 | 1,747 | 1,753 | -24 | -1.4% | 227,500 |
| 2024/07/18 | 1,753 | 1,796 | 1,730 | 1,777 | ±0 | ±0% | 281,900 |
| 2024/07/17 | 1,778 | 1,785 | 1,761 | 1,777 | +15 | +0.9% | 143,500 |
| 2024/07/16 | 1,748 | 1,776 | 1,744 | 1,762 | +22 | +1.3% | 199,000 |
| 2024/07/12 | 1,740 | 1,754 | 1,726 | 1,740 | -4 | -0.2% | 208,400 |
| 2024/07/11 | 1,753 | 1,761 | 1,725 | 1,744 | -2 | -0.1% | 228,000 |
| 2024/07/10 | 1,780 | 1,780 | 1,728 | 1,746 | -46 | -2.6% | 234,000 |
| 2024/07/09 | 1,757 | 1,796 | 1,757 | 1,792 | +40 | +2.3% | 234,400 |
| 2024/07/08 | 1,755 | 1,774 | 1,743 | 1,752 | -11 | -0.6% | 197,400 |
| 2024/07/05 | 1,764 | 1,790 | 1,750 | 1,763 | +5 | +0.3% | 332,100 |
| 2024/07/04 | 1,745 | 1,764 | 1,733 | 1,758 | -5 | -0.3% | 266,700 |
| 2024/07/03 | 1,721 | 1,779 | 1,715 | 1,763 | +39 | +2.3% | 410,400 |
| 2024/07/02 | 1,667 | 1,730 | 1,667 | 1,724 | +57 | +3.4% | 410,600 |
| 2024/07/01 | 1,728 | 1,735 | 1,667 | 1,667 | +14 | +0.8% | 472,000 |
| 2024/06/28 | 1,660 | 1,667 | 1,649 | 1,653 | ±0 | ±0% | 246,800 |
| 2024/06/27 | 1,640 | 1,659 | 1,638 | 1,653 | +13 | +0.8% | 237,900 |
| 2024/06/26 | 1,632 | 1,655 | 1,631 | 1,640 | -30 | -1.8% | 202,300 |
| 2024/06/25 | 1,657 | 1,683 | 1,656 | 1,670 | +15 | +0.9% | 119,500 |
| 2024/06/24 | 1,655 | 1,665 | 1,652 | 1,655 | +5 | +0.3% | 102,700 |
| 2024/06/21 | 1,650 | 1,656 | 1,637 | 1,650 | +9 | +0.5% | 240,200 |
| 2024/06/20 | 1,647 | 1,651 | 1,632 | 1,641 | -6 | -0.4% | 127,400 |
| 2024/06/19 | 1,634 | 1,654 | 1,625 | 1,647 | +23 | +1.4% | 208,600 |
| 2024/06/18 | 1,629 | 1,635 | 1,620 | 1,624 | +9 | +0.6% | 124,200 |
| 2024/06/17 | 1,613 | 1,621 | 1,596 | 1,615 | -17 | -1% | 187,600 |
| 2024/06/14 | 1,600 | 1,638 | 1,600 | 1,632 | +25 | +1.6% | 275,500 |
| 2024/06/13 | 1,633 | 1,640 | 1,601 | 1,607 | -33 | -2% | 296,300 |
| 2024/06/12 | 1,646 | 1,664 | 1,640 | 1,640 | -6 | -0.4% | 219,100 |
| 2024/06/11 | 1,666 | 1,674 | 1,642 | 1,646 | -21 | -1.3% | 182,700 |
151～
200
件表示中 / 3673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 | 176,800円 | +0.6% | +25.4% | 3.73% | 13.22倍 | 1.25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 |
| 三井Ｅ＆Ｓ | 144,100円 | -0.6% | +6.2% | 1.39% | 3.83倍 | 0.92倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| カナデビア | 83,800円 | +6.1% | -14.2% | 2.74% | 7.83倍 | 0.88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 | 235,200円 | -0.7% | -49.4% | 4.59% | 10.07倍 | 0.60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 | 187,800円 | +16.4% | +41.8% | 4.21% | 10.12倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
