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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,565 | 1,574 | 1,551 | 1,566 | +23 | +1.5% | 134,200 |
| 2023/08/14 | 1,549 | 1,558 | 1,533 | 1,543 | -6 | -0.4% | 169,100 |
| 2023/08/10 | 1,502 | 1,551 | 1,498 | 1,549 | +56 | +3.8% | 272,500 |
| 2023/08/09 | 1,483 | 1,515 | 1,466 | 1,493 | +40 | +2.8% | 358,700 |
| 2023/08/08 | 1,541 | 1,545 | 1,420 | 1,453 | -82 | -5.3% | 576,500 |
| 2023/08/07 | 1,520 | 1,542 | 1,513 | 1,535 | +3 | +0.2% | 178,100 |
| 2023/08/04 | 1,528 | 1,542 | 1,515 | 1,532 | +4 | +0.3% | 126,600 |
| 2023/08/03 | 1,541 | 1,543 | 1,515 | 1,528 | -27 | -1.7% | 234,800 |
| 2023/08/02 | 1,538 | 1,568 | 1,538 | 1,555 | -5 | -0.3% | 178,100 |
| 2023/08/01 | 1,554 | 1,564 | 1,546 | 1,560 | +6 | +0.4% | 140,800 |
| 2023/07/31 | 1,573 | 1,574 | 1,547 | 1,554 | +15 | +1% | 204,300 |
| 2023/07/28 | 1,523 | 1,544 | 1,514 | 1,539 | +2 | +0.1% | 168,600 |
| 2023/07/27 | 1,537 | 1,542 | 1,518 | 1,537 | +3 | +0.2% | 207,000 |
| 2023/07/26 | 1,538 | 1,538 | 1,520 | 1,534 | -5 | -0.3% | 131,300 |
| 2023/07/25 | 1,524 | 1,542 | 1,515 | 1,539 | +27 | +1.8% | 210,500 |
| 2023/07/24 | 1,510 | 1,514 | 1,493 | 1,512 | +20 | +1.3% | 150,800 |
| 2023/07/21 | 1,476 | 1,492 | 1,470 | 1,492 | +17 | +1.2% | 153,800 |
| 2023/07/20 | 1,489 | 1,494 | 1,469 | 1,475 | -19 | -1.3% | 121,000 |
| 2023/07/19 | 1,499 | 1,499 | 1,483 | 1,494 | +13 | +0.9% | 118,300 |
| 2023/07/18 | 1,457 | 1,481 | 1,457 | 1,481 | +19 | +1.3% | 96,500 |
| 2023/07/14 | 1,466 | 1,482 | 1,455 | 1,462 | +22 | +1.5% | 159,200 |
| 2023/07/13 | 1,446 | 1,451 | 1,428 | 1,440 | -9 | -0.6% | 160,700 |
| 2023/07/12 | 1,461 | 1,463 | 1,429 | 1,449 | -9 | -0.6% | 160,300 |
| 2023/07/11 | 1,448 | 1,464 | 1,439 | 1,458 | +13 | +0.9% | 176,500 |
| 2023/07/10 | 1,444 | 1,456 | 1,426 | 1,445 | +24 | +1.7% | 189,500 |
| 2023/07/07 | 1,432 | 1,436 | 1,412 | 1,421 | -24 | -1.7% | 206,400 |
| 2023/07/06 | 1,463 | 1,463 | 1,437 | 1,445 | -25 | -1.7% | 82,900 |
| 2023/07/05 | 1,464 | 1,470 | 1,450 | 1,470 | -6 | -0.4% | 140,800 |
| 2023/07/04 | 1,490 | 1,490 | 1,472 | 1,476 | -14 | -0.9% | 89,000 |
| 2023/07/03 | 1,503 | 1,504 | 1,481 | 1,490 | +14 | +0.9% | 84,800 |
| 2023/06/30 | 1,487 | 1,495 | 1,468 | 1,476 | -22 | -1.5% | 118,400 |
| 2023/06/29 | 1,500 | 1,510 | 1,486 | 1,498 | +7 | +0.5% | 201,600 |
| 2023/06/28 | 1,477 | 1,492 | 1,467 | 1,491 | +28 | +1.9% | 148,700 |
| 2023/06/27 | 1,466 | 1,472 | 1,435 | 1,463 | -11 | -0.7% | 178,800 |
| 2023/06/26 | 1,495 | 1,495 | 1,465 | 1,474 | -21 | -1.4% | 108,000 |
| 2023/06/23 | 1,518 | 1,526 | 1,483 | 1,495 | -21 | -1.4% | 92,700 |
| 2023/06/22 | 1,529 | 1,537 | 1,512 | 1,516 | -14 | -0.9% | 138,000 |
| 2023/06/21 | 1,537 | 1,543 | 1,528 | 1,530 | -7 | -0.5% | 194,900 |
| 2023/06/20 | 1,532 | 1,544 | 1,525 | 1,537 | +8 | +0.5% | 278,000 |
| 2023/06/19 | 1,520 | 1,538 | 1,511 | 1,529 | +17 | +1.1% | 160,400 |
| 2023/06/16 | 1,529 | 1,529 | 1,500 | 1,512 | -17 | -1.1% | 296,800 |
| 2023/06/15 | 1,512 | 1,540 | 1,503 | 1,529 | +17 | +1.1% | 205,100 |
| 2023/06/14 | 1,518 | 1,523 | 1,506 | 1,512 | +16 | +1.1% | 168,000 |
| 2023/06/13 | 1,503 | 1,505 | 1,482 | 1,496 | -8 | -0.5% | 143,500 |
| 2023/06/12 | 1,486 | 1,517 | 1,484 | 1,504 | +35 | +2.4% | 203,100 |
| 2023/06/09 | 1,449 | 1,474 | 1,446 | 1,469 | +20 | +1.4% | 212,500 |
| 2023/06/08 | 1,469 | 1,472 | 1,440 | 1,449 | -9 | -0.6% | 161,900 |
| 2023/06/07 | 1,480 | 1,487 | 1,453 | 1,458 | -10 | -0.7% | 192,200 |
| 2023/06/06 | 1,452 | 1,472 | 1,442 | 1,468 | +1 | +0.1% | 111,900 |
| 2023/06/05 | 1,467 | 1,469 | 1,453 | 1,467 | +21 | +1.5% | 198,000 |
401～
450
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
