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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 189 | 195 | 189 | 195 | +5 | +2.6% | 206,000 |
| 2010/09/28 | 189 | 195 | 187 | 190 | +1 | +0.5% | 212,000 |
| 2010/09/27 | 187 | 189 | 186 | 189 | +7 | +3.8% | 94,000 |
| 2010/09/24 | 182 | 186 | 182 | 182 | -5 | -2.7% | 98,000 |
| 2010/09/22 | 183 | 188 | 180 | 187 | +1 | +0.5% | 144,000 |
| 2010/09/21 | 191 | 192 | 185 | 186 | -1 | -0.5% | 137,000 |
| 2010/09/17 | 180 | 187 | 180 | 187 | +8 | +4.5% | 122,000 |
| 2010/09/16 | 184 | 184 | 177 | 179 | -4 | -2.2% | 368,000 |
| 2010/09/15 | 180 | 185 | 178 | 183 | +2 | +1.1% | 176,000 |
| 2010/09/14 | 178 | 181 | 177 | 181 | +4 | +2.3% | 212,000 |
| 2010/09/13 | 174 | 177 | 174 | 177 | +5 | +2.9% | 144,000 |
| 2010/09/10 | 169 | 172 | 169 | 172 | +4 | +2.4% | 283,000 |
| 2010/09/09 | 165 | 168 | 165 | 168 | +4 | +2.4% | 60,000 |
| 2010/09/08 | 167 | 167 | 164 | 164 | -3 | -1.8% | 102,000 |
| 2010/09/07 | 170 | 170 | 166 | 167 | -3 | -1.8% | 111,000 |
| 2010/09/06 | 166 | 170 | 166 | 170 | +4 | +2.4% | 139,000 |
| 2010/09/03 | 163 | 167 | 162 | 166 | +3 | +1.8% | 121,000 |
| 2010/09/02 | 162 | 163 | 161 | 163 | +4 | +2.5% | 135,000 |
| 2010/09/01 | 160 | 161 | 157 | 159 | -1 | -0.6% | 227,000 |
| 2010/08/31 | 166 | 167 | 159 | 160 | -9 | -5.3% | 365,000 |
| 2010/08/30 | 171 | 173 | 167 | 169 | -1 | -0.6% | 186,000 |
| 2010/08/27 | 167 | 170 | 166 | 170 | +3 | +1.8% | 208,000 |
| 2010/08/26 | 165 | 167 | 165 | 167 | +3 | +1.8% | 219,000 |
| 2010/08/25 | 168 | 168 | 164 | 164 | -3 | -1.8% | 187,000 |
| 2010/08/24 | 170 | 170 | 166 | 167 | -3 | -1.8% | 225,000 |
| 2010/08/23 | 174 | 174 | 169 | 170 | ±0 | ±0% | 245,000 |
| 2010/08/20 | 168 | 171 | 166 | 170 | ±0 | ±0% | 221,000 |
| 2010/08/19 | 167 | 173 | 167 | 170 | +1 | +0.6% | 177,000 |
| 2010/08/18 | 170 | 170 | 167 | 169 | +2 | +1.2% | 44,000 |
| 2010/08/17 | 166 | 168 | 165 | 167 | ±0 | ±0% | 107,000 |
| 2010/08/16 | 172 | 172 | 165 | 167 | -6 | -3.5% | 134,000 |
| 2010/08/13 | 171 | 173 | 169 | 173 | +2 | +1.2% | 141,000 |
| 2010/08/12 | 165 | 172 | 163 | 171 | +1 | +0.6% | 334,000 |
| 2010/08/11 | 168 | 174 | 167 | 170 | +3 | +1.8% | 959,000 |
| 2010/08/10 | 193 | 194 | 162 | 167 | -24 | -12.6% | 876,000 |
| 2010/08/09 | 188 | 191 | 188 | 191 | -1 | -0.5% | 173,000 |
| 2010/08/06 | 191 | 193 | 189 | 192 | +1 | +0.5% | 108,000 |
| 2010/08/05 | 192 | 193 | 190 | 191 | ±0 | ±0% | 154,000 |
| 2010/08/04 | 193 | 193 | 190 | 191 | -3 | -1.5% | 172,000 |
| 2010/08/03 | 198 | 200 | 194 | 194 | -1 | -0.5% | 227,000 |
| 2010/08/02 | 202 | 203 | 194 | 195 | -9 | -4.4% | 305,000 |
| 2010/07/30 | 209 | 209 | 201 | 204 | -5 | -2.4% | 170,000 |
| 2010/07/29 | 207 | 210 | 207 | 209 | -1 | -0.5% | 68,000 |
| 2010/07/28 | 208 | 211 | 208 | 210 | +2 | +1% | 62,000 |
| 2010/07/27 | 207 | 209 | 204 | 208 | +2 | +1% | 61,000 |
| 2010/07/26 | 209 | 210 | 206 | 206 | ±0 | ±0% | 77,000 |
| 2010/07/23 | 205 | 207 | 204 | 206 | +2 | +1% | 80,000 |
| 2010/07/22 | 204 | 204 | 200 | 204 | -4 | -1.9% | 123,000 |
| 2010/07/21 | 210 | 211 | 208 | 208 | -2 | -1% | 71,000 |
| 2010/07/20 | 204 | 218 | 204 | 210 | +1 | +0.5% | 299,000 |
3551～
3600
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
