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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 1,769 | 1,796 | 1,769 | 1,789 | +23 | +1.3% | 238,600 |
| 2023/12/28 | 1,740 | 1,769 | 1,739 | 1,766 | +14 | +0.8% | 104,900 |
| 2023/12/27 | 1,749 | 1,756 | 1,742 | 1,752 | +16 | +0.9% | 111,600 |
| 2023/12/26 | 1,718 | 1,741 | 1,714 | 1,736 | +7 | +0.4% | 105,700 |
| 2023/12/25 | 1,742 | 1,742 | 1,712 | 1,729 | +23 | +1.3% | 102,200 |
| 2023/12/22 | 1,713 | 1,724 | 1,702 | 1,706 | +1 | +0.1% | 141,900 |
| 2023/12/21 | 1,691 | 1,716 | 1,684 | 1,705 | -14 | -0.8% | 113,400 |
| 2023/12/20 | 1,725 | 1,742 | 1,719 | 1,719 | -11 | -0.6% | 132,700 |
| 2023/12/19 | 1,695 | 1,731 | 1,695 | 1,730 | +10 | +0.6% | 162,400 |
| 2023/12/18 | 1,709 | 1,729 | 1,685 | 1,720 | -20 | -1.1% | 217,500 |
| 2023/12/15 | 1,773 | 1,784 | 1,732 | 1,740 | -13 | -0.7% | 325,600 |
| 2023/12/14 | 1,751 | 1,761 | 1,723 | 1,753 | -2 | -0.1% | 220,400 |
| 2023/12/13 | 1,747 | 1,768 | 1,745 | 1,755 | -19 | -1.1% | 214,000 |
| 2023/12/12 | 1,792 | 1,804 | 1,774 | 1,774 | -43 | -2.4% | 223,400 |
| 2023/12/11 | 1,807 | 1,841 | 1,806 | 1,817 | +32 | +1.8% | 353,800 |
| 2023/12/08 | 1,788 | 1,797 | 1,759 | 1,785 | ±0 | ±0% | 314,800 |
| 2023/12/07 | 1,778 | 1,797 | 1,770 | 1,785 | -5 | -0.3% | 251,400 |
| 2023/12/06 | 1,738 | 1,799 | 1,715 | 1,790 | +15 | +0.8% | 443,800 |
| 2023/12/05 | 1,740 | 1,837 | 1,735 | 1,775 | +62 | +3.6% | 817,400 |
| 2023/12/04 | 1,660 | 1,713 | 1,651 | 1,713 | +43 | +2.6% | 335,600 |
| 2023/12/01 | 1,642 | 1,674 | 1,641 | 1,670 | +38 | +2.3% | 280,700 |
| 2023/11/30 | 1,594 | 1,638 | 1,587 | 1,632 | +32 | +2% | 288,000 |
| 2023/11/29 | 1,594 | 1,605 | 1,592 | 1,600 | -4 | -0.2% | 115,200 |
| 2023/11/28 | 1,616 | 1,618 | 1,594 | 1,604 | -13 | -0.8% | 177,400 |
| 2023/11/27 | 1,642 | 1,642 | 1,609 | 1,617 | -16 | -1% | 138,100 |
| 2023/11/24 | 1,623 | 1,634 | 1,623 | 1,633 | +24 | +1.5% | 166,400 |
| 2023/11/22 | 1,620 | 1,628 | 1,597 | 1,609 | +13 | +0.8% | 159,800 |
| 2023/11/21 | 1,555 | 1,598 | 1,555 | 1,596 | +34 | +2.2% | 245,900 |
| 2023/11/20 | 1,538 | 1,571 | 1,538 | 1,562 | +19 | +1.2% | 253,100 |
| 2023/11/17 | 1,514 | 1,545 | 1,502 | 1,543 | +45 | +3% | 166,900 |
| 2023/11/16 | 1,511 | 1,517 | 1,480 | 1,498 | -20 | -1.3% | 167,200 |
| 2023/11/15 | 1,543 | 1,549 | 1,505 | 1,518 | -10 | -0.7% | 221,200 |
| 2023/11/14 | 1,515 | 1,536 | 1,512 | 1,528 | +16 | +1.1% | 198,300 |
| 2023/11/13 | 1,528 | 1,531 | 1,505 | 1,512 | -24 | -1.6% | 213,000 |
| 2023/11/10 | 1,529 | 1,543 | 1,511 | 1,536 | +48 | +3.2% | 344,700 |
| 2023/11/09 | 1,425 | 1,499 | 1,411 | 1,488 | +33 | +2.3% | 377,400 |
| 2023/11/08 | 1,473 | 1,481 | 1,378 | 1,455 | -17 | -1.2% | 541,600 |
| 2023/11/07 | 1,488 | 1,502 | 1,469 | 1,472 | -31 | -2.1% | 165,000 |
| 2023/11/06 | 1,514 | 1,514 | 1,498 | 1,503 | +13 | +0.9% | 225,900 |
| 2023/11/02 | 1,489 | 1,500 | 1,487 | 1,490 | +7 | +0.5% | 112,800 |
| 2023/11/01 | 1,500 | 1,500 | 1,476 | 1,483 | +31 | +2.1% | 180,800 |
| 2023/10/31 | 1,450 | 1,458 | 1,425 | 1,452 | +23 | +1.6% | 135,000 |
| 2023/10/30 | 1,430 | 1,440 | 1,414 | 1,429 | -11 | -0.8% | 822,400 |
| 2023/10/27 | 1,429 | 1,440 | 1,414 | 1,440 | +30 | +2.1% | 168,700 |
| 2023/10/26 | 1,419 | 1,442 | 1,406 | 1,410 | -22 | -1.5% | 163,700 |
| 2023/10/25 | 1,465 | 1,465 | 1,428 | 1,432 | -12 | -0.8% | 161,800 |
| 2023/10/24 | 1,447 | 1,452 | 1,415 | 1,444 | -1 | -0.1% | 204,300 |
| 2023/10/23 | 1,474 | 1,474 | 1,442 | 1,445 | -22 | -1.5% | 118,200 |
| 2023/10/20 | 1,471 | 1,477 | 1,459 | 1,467 | -6 | -0.4% | 87,700 |
| 2023/10/19 | 1,451 | 1,478 | 1,451 | 1,473 | ±0 | ±0% | 101,000 |
401～
450
件表示中 / 3767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 | 223,300円 | +9.2% | +6.4% | 3.54% | 14.31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 | 370,200円 | -7.9% | -31.4% | 3.03% | 20.93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 | 202,400円 | +2.9% | +11.0% | 4.35% | 11.47倍 | 1.02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 |
| ＮＴＮ | 31,700円 | -4.3% | +5.0% | 3.47% | - | 0.72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 |
| ＣＫＤ | 245,100円 | +0.2% | -0.9% | 3.26% | 12.50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 |
市場注目の銘柄
チャート関連のコラム
