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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,685 | 1,715 | 1,667 | 1,691 | +25 | +1.5% | 430,400 |
| 2024/05/29 | 1,670 | 1,710 | 1,664 | 1,666 | +5 | +0.3% | 442,600 |
| 2024/05/28 | 1,637 | 1,669 | 1,628 | 1,661 | +24 | +1.5% | 195,800 |
| 2024/05/27 | 1,637 | 1,638 | 1,608 | 1,637 | -7 | -0.4% | 226,200 |
| 2024/05/24 | 1,662 | 1,683 | 1,642 | 1,644 | -26 | -1.6% | 344,700 |
| 2024/05/23 | 1,662 | 1,673 | 1,645 | 1,670 | -7 | -0.4% | 285,400 |
| 2024/05/22 | 1,676 | 1,700 | 1,666 | 1,677 | -10 | -0.6% | 328,100 |
| 2024/05/21 | 1,679 | 1,724 | 1,679 | 1,687 | +8 | +0.5% | 367,400 |
| 2024/05/20 | 1,675 | 1,709 | 1,667 | 1,679 | +7 | +0.4% | 398,800 |
| 2024/05/17 | 1,668 | 1,705 | 1,663 | 1,672 | -36 | -2.1% | 451,000 |
| 2024/05/16 | 1,708 | 1,743 | 1,680 | 1,708 | +37 | +2.2% | 674,400 |
| 2024/05/15 | 1,738 | 1,748 | 1,671 | 1,671 | -227 | -12% | 944,600 |
| 2024/05/14 | 1,910 | 1,950 | 1,869 | 1,898 | -52 | -2.7% | 340,700 |
| 2024/05/13 | 1,960 | 1,966 | 1,931 | 1,950 | -26 | -1.3% | 251,100 |
| 2024/05/10 | 1,976 | 1,995 | 1,963 | 1,976 | +10 | +0.5% | 170,200 |
| 2024/05/09 | 1,959 | 1,978 | 1,957 | 1,966 | -15 | -0.8% | 193,300 |
| 2024/05/08 | 1,952 | 1,984 | 1,947 | 1,981 | +21 | +1.1% | 207,200 |
| 2024/05/07 | 1,973 | 1,976 | 1,948 | 1,960 | -13 | -0.7% | 118,200 |
| 2024/05/02 | 1,958 | 1,973 | 1,944 | 1,973 | +14 | +0.7% | 130,700 |
| 2024/05/01 | 1,962 | 1,989 | 1,952 | 1,959 | -19 | -1% | 167,300 |
| 2024/04/30 | 1,969 | 1,990 | 1,944 | 1,978 | +38 | +2% | 307,600 |
| 2024/04/26 | 1,914 | 1,945 | 1,902 | 1,940 | +25 | +1.3% | 220,300 |
| 2024/04/25 | 1,935 | 1,962 | 1,912 | 1,915 | -24 | -1.2% | 241,500 |
| 2024/04/24 | 1,930 | 1,958 | 1,930 | 1,939 | +13 | +0.7% | 164,200 |
| 2024/04/23 | 1,944 | 1,998 | 1,905 | 1,926 | +8 | +0.4% | 260,200 |
| 2024/04/22 | 1,932 | 1,952 | 1,917 | 1,918 | +16 | +0.8% | 124,200 |
| 2024/04/19 | 1,914 | 1,946 | 1,871 | 1,902 | -12 | -0.6% | 252,000 |
| 2024/04/18 | 1,899 | 1,927 | 1,889 | 1,914 | +21 | +1.1% | 197,500 |
| 2024/04/17 | 1,911 | 1,921 | 1,870 | 1,893 | -19 | -1% | 243,200 |
| 2024/04/16 | 1,938 | 1,956 | 1,891 | 1,912 | -52 | -2.6% | 199,900 |
| 2024/04/15 | 1,925 | 1,970 | 1,917 | 1,964 | +3 | +0.2% | 213,700 |
| 2024/04/12 | 1,951 | 1,969 | 1,939 | 1,961 | +24 | +1.2% | 144,900 |
| 2024/04/11 | 1,886 | 1,937 | 1,882 | 1,937 | +32 | +1.7% | 125,600 |
| 2024/04/10 | 1,910 | 1,915 | 1,892 | 1,905 | +2 | +0.1% | 106,800 |
| 2024/04/09 | 1,886 | 1,910 | 1,875 | 1,903 | +10 | +0.5% | 96,900 |
| 2024/04/08 | 1,892 | 1,896 | 1,855 | 1,893 | +38 | +2% | 200,200 |
| 2024/04/05 | 1,844 | 1,857 | 1,823 | 1,855 | -25 | -1.3% | 144,100 |
| 2024/04/04 | 1,879 | 1,887 | 1,860 | 1,880 | +14 | +0.8% | 148,000 |
| 2024/04/03 | 1,855 | 1,879 | 1,850 | 1,866 | -9 | -0.5% | 194,400 |
| 2024/04/02 | 1,902 | 1,902 | 1,863 | 1,875 | -12 | -0.6% | 164,800 |
| 2024/04/01 | 1,920 | 1,920 | 1,877 | 1,887 | -17 | -0.9% | 174,500 |
| 2024/03/29 | 1,869 | 1,916 | 1,869 | 1,904 | +31 | +1.7% | 170,600 |
| 2024/03/28 | 1,891 | 1,905 | 1,862 | 1,873 | -52 | -2.7% | 131,800 |
| 2024/03/27 | 1,910 | 1,940 | 1,900 | 1,925 | +35 | +1.9% | 281,900 |
| 2024/03/26 | 1,891 | 1,901 | 1,882 | 1,890 | -19 | -1% | 153,300 |
| 2024/03/25 | 1,921 | 1,926 | 1,901 | 1,909 | -1 | -0.1% | 263,600 |
| 2024/03/22 | 1,928 | 1,935 | 1,899 | 1,910 | ±0 | ±0% | 187,000 |
| 2024/03/21 | 1,923 | 1,924 | 1,893 | 1,910 | -5 | -0.3% | 252,100 |
| 2024/03/19 | 1,960 | 1,962 | 1,905 | 1,915 | -30 | -1.5% | 178,200 |
| 2024/03/18 | 1,945 | 1,965 | 1,921 | 1,945 | +14 | +0.7% | 145,200 |
301～
350
件表示中 / 3766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 | 223,800円 | +9.2% | +6.4% | 3.53% | 14.34倍 | 1.54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 | 371,500円 | -7.9% | -31.4% | 3.01% | 21.01倍 | 0.89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 |
| ＯＳＧ | 202,900円 | +2.9% | +11.0% | 4.34% | 11.50倍 | 1.01倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| ＣＫＤ | 245,400円 | +0.2% | -0.9% | 3.26% | 12.51倍 | 1.20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 |
| ＮＴＮ | 31,700円 | -4.3% | +5.0% | 3.47% | - | 0.73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 |
市場注目の銘柄
チャート関連のコラム
