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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 211 | 212 | 208 | 209 | -3 | -1.4% | 96,000 |
| 2010/07/15 | 216 | 216 | 212 | 212 | -6 | -2.8% | 77,000 |
| 2010/07/14 | 213 | 221 | 213 | 218 | +7 | +3.3% | 287,000 |
| 2010/07/13 | 213 | 215 | 211 | 211 | -4 | -1.9% | 167,000 |
| 2010/07/12 | 217 | 218 | 215 | 215 | ±0 | ±0% | 87,000 |
| 2010/07/09 | 216 | 216 | 213 | 215 | ±0 | ±0% | 85,000 |
| 2010/07/08 | 216 | 216 | 213 | 215 | +4 | +1.9% | 100,000 |
| 2010/07/07 | 220 | 220 | 210 | 211 | -10 | -4.5% | 193,000 |
| 2010/07/06 | 215 | 221 | 214 | 221 | +6 | +2.8% | 333,000 |
| 2010/07/05 | 217 | 219 | 210 | 215 | +6 | +2.9% | 392,000 |
| 2010/07/02 | 207 | 211 | 206 | 209 | +3 | +1.5% | 245,000 |
| 2010/07/01 | 210 | 214 | 205 | 206 | -5 | -2.4% | 315,000 |
| 2010/06/30 | 200 | 216 | 199 | 211 | +3 | +1.4% | 644,000 |
| 2010/06/29 | 212 | 219 | 208 | 208 | -4 | -1.9% | 394,000 |
| 2010/06/28 | 218 | 218 | 211 | 212 | -5 | -2.3% | 242,000 |
| 2010/06/25 | 214 | 220 | 214 | 217 | +4 | +1.9% | 318,000 |
| 2010/06/24 | 213 | 221 | 212 | 213 | ±0 | ±0% | 462,000 |
| 2010/06/23 | 216 | 217 | 213 | 213 | -5 | -2.3% | 104,000 |
| 2010/06/22 | 221 | 221 | 217 | 218 | -1 | -0.5% | 143,000 |
| 2010/06/21 | 220 | 221 | 217 | 219 | +1 | +0.5% | 397,000 |
| 2010/06/18 | 221 | 221 | 217 | 218 | -1 | -0.5% | 255,000 |
| 2010/06/17 | 223 | 224 | 216 | 219 | -1 | -0.5% | 162,000 |
| 2010/06/16 | 217 | 223 | 216 | 220 | +7 | +3.3% | 291,000 |
| 2010/06/15 | 216 | 218 | 211 | 213 | -3 | -1.4% | 188,000 |
| 2010/06/14 | 215 | 217 | 215 | 216 | +3 | +1.4% | 75,000 |
| 2010/06/11 | 215 | 215 | 211 | 213 | +2 | +0.9% | 219,000 |
| 2010/06/10 | 214 | 214 | 209 | 211 | +1 | +0.5% | 127,000 |
| 2010/06/09 | 213 | 214 | 210 | 210 | -1 | -0.5% | 112,000 |
| 2010/06/08 | 211 | 213 | 211 | 211 | -3 | -1.4% | 102,000 |
| 2010/06/07 | 215 | 215 | 214 | 214 | -8 | -3.6% | 89,000 |
| 2010/06/04 | 222 | 224 | 221 | 222 | -1 | -0.4% | 70,000 |
| 2010/06/03 | 227 | 227 | 221 | 223 | +2 | +0.9% | 199,000 |
| 2010/06/02 | 216 | 230 | 216 | 221 | +7 | +3.3% | 742,000 |
| 2010/06/01 | 217 | 217 | 213 | 214 | -1 | -0.5% | 177,000 |
| 2010/05/31 | 209 | 217 | 209 | 215 | +6 | +2.9% | 324,000 |
| 2010/05/28 | 215 | 215 | 208 | 209 | -1 | -0.5% | 462,000 |
| 2010/05/27 | 208 | 213 | 208 | 210 | -2 | -0.9% | 393,000 |
| 2010/05/26 | 214 | 218 | 206 | 212 | -4 | -1.9% | 299,000 |
| 2010/05/25 | 222 | 222 | 215 | 216 | -9 | -4% | 427,000 |
| 2010/05/24 | 226 | 227 | 218 | 225 | +4 | +1.8% | 267,000 |
| 2010/05/21 | 219 | 223 | 218 | 221 | -7 | -3.1% | 379,000 |
| 2010/05/20 | 224 | 231 | 223 | 228 | +1 | +0.4% | 276,000 |
| 2010/05/19 | 215 | 229 | 215 | 227 | +7 | +3.2% | 560,000 |
| 2010/05/18 | 235 | 238 | 216 | 220 | -15 | -6.4% | 792,000 |
| 2010/05/17 | 243 | 246 | 229 | 235 | -12 | -4.9% | 1,389,000 |
| 2010/05/14 | 219 | 254 | 214 | 247 | +27 | +12.3% | 1,930,000 |
| 2010/05/13 | 215 | 220 | 215 | 220 | +4 | +1.9% | 182,000 |
| 2010/05/12 | 215 | 216 | 215 | 216 | +1 | +0.5% | 102,000 |
| 2010/05/11 | 216 | 220 | 214 | 215 | -2 | -0.9% | 253,000 |
| 2010/05/10 | 210 | 218 | 210 | 217 | +2 | +0.9% | 376,000 |
3601～
3650
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
