タクミナの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,666 | 1,666 | 1,626 | 1,636 | -30 | -1.8% | 400 |
| 2025/04/02 | 1,666 | 1,667 | 1,666 | 1,666 | -1 | -0.1% | 800 |
| 2025/04/01 | 1,674 | 1,674 | 1,667 | 1,667 | -7 | -0.4% | 200 |
| 2025/03/31 | 1,675 | 1,675 | 1,667 | 1,674 | -1 | -0.1% | 700 |
| 2025/03/28 | 1,667 | 1,694 | 1,667 | 1,675 | -10 | -0.6% | 400 |
| 2025/03/27 | 1,675 | 1,685 | 1,675 | 1,685 | -3 | -0.2% | 200 |
| 2025/03/26 | 1,688 | 1,688 | 1,688 | 1,688 | ±0 | ±0% | 100 |
| 2025/03/25 | 1,688 | 1,688 | 1,688 | 1,688 | ±0 | ±0% | 1,000 |
| 2025/03/24 | 1,675 | 1,688 | 1,675 | 1,688 | +15 | +0.9% | 1,300 |
| 2025/03/21 | 1,674 | 1,675 | 1,670 | 1,673 | -1 | -0.1% | 3,300 |
| 2025/03/19 | 1,683 | 1,685 | 1,673 | 1,674 | -1 | -0.1% | 1,400 |
| 2025/03/18 | 1,676 | 1,676 | 1,673 | 1,675 | -10 | -0.6% | 3,000 |
| 2025/03/17 | 1,673 | 1,685 | 1,673 | 1,685 | +12 | +0.7% | 1,100 |
| 2025/03/14 | 1,674 | 1,674 | 1,673 | 1,673 | -3 | -0.2% | 800 |
| 2025/03/13 | 1,676 | 1,676 | 1,676 | 1,676 | ±0 | ±0% | 400 |
| 2025/03/12 | 1,683 | 1,697 | 1,672 | 1,676 | -21 | -1.2% | 2,800 |
| 2025/03/11 | 1,685 | 1,697 | 1,685 | 1,697 | +12 | +0.7% | 500 |
| 2025/03/10 | 1,686 | 1,686 | 1,685 | 1,685 | -1 | -0.1% | 1,500 |
| 2025/03/07 | 1,685 | 1,686 | 1,685 | 1,686 | +1 | +0.1% | 500 |
| 2025/03/06 | 1,685 | 1,689 | 1,685 | 1,685 | -4 | -0.2% | 600 |
| 2025/03/05 | 1,685 | 1,689 | 1,685 | 1,689 | +4 | +0.2% | 700 |
| 2025/03/04 | 1,684 | 1,690 | 1,684 | 1,685 | -5 | -0.3% | 600 |
| 2025/03/03 | 1,690 | 1,690 | 1,685 | 1,690 | ±0 | ±0% | 800 |
| 2025/02/28 | 1,690 | 1,691 | 1,690 | 1,690 | -1 | -0.1% | 1,400 |
| 2025/02/27 | 1,690 | 1,691 | 1,690 | 1,691 | ±0 | ±0% | 400 |
| 2025/02/26 | 1,690 | 1,691 | 1,690 | 1,691 | ±0 | ±0% | 700 |
| 2025/02/25 | 1,691 | 1,691 | 1,691 | 1,691 | ±0 | ±0% | 1,400 |
| 2025/02/21 | 1,704 | 1,710 | 1,691 | 1,691 | -13 | -0.8% | 1,400 |
| 2025/02/20 | 1,704 | 1,704 | 1,704 | 1,704 | ±0 | ±0% | 200 |
| 2025/02/19 | 1,691 | 1,704 | 1,691 | 1,704 | +13 | +0.8% | 700 |
| 2025/02/18 | 1,691 | 1,691 | 1,691 | 1,691 | ±0 | ±0% | 400 |
| 2025/02/17 | 1,690 | 1,700 | 1,690 | 1,691 | -4 | -0.2% | 3,800 |
| 2025/02/14 | 1,693 | 1,700 | 1,692 | 1,695 | ±0 | ±0% | 1,600 |
| 2025/02/13 | 1,700 | 1,700 | 1,690 | 1,695 | -6 | -0.4% | 2,900 |
| 2025/02/12 | 1,703 | 1,703 | 1,698 | 1,701 | -7 | -0.4% | 2,600 |
| 2025/02/10 | 1,708 | 1,708 | 1,702 | 1,708 | -2 | -0.1% | 1,400 |
| 2025/02/07 | 1,703 | 1,710 | 1,703 | 1,710 | +2 | +0.1% | 200 |
| 2025/02/06 | 1,705 | 1,708 | 1,705 | 1,708 | +3 | +0.2% | 300 |
| 2025/02/05 | 1,704 | 1,705 | 1,701 | 1,705 | -4 | -0.2% | 600 |
| 2025/02/04 | 1,715 | 1,715 | 1,703 | 1,709 | -10 | -0.6% | 400 |
| 2025/02/03 | 1,703 | 1,719 | 1,701 | 1,719 | +14 | +0.8% | 900 |
| 2025/01/31 | 1,707 | 1,707 | 1,705 | 1,705 | -5 | -0.3% | 700 |
| 2025/01/30 | 1,703 | 1,710 | 1,703 | 1,710 | ±0 | ±0% | 300 |
| 2025/01/29 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 100 |
| 2025/01/28 | 1,710 | 1,710 | 1,710 | 1,710 | -1 | -0.1% | 300 |
| 2025/01/27 | 1,715 | 1,715 | 1,711 | 1,711 | -4 | -0.2% | 200 |
| 2025/01/24 | 1,701 | 1,715 | 1,701 | 1,715 | +7 | +0.4% | 1,200 |
| 2025/01/23 | 1,708 | 1,708 | 1,708 | 1,708 | ±0 | ±0% | 200 |
| 2025/01/22 | 1,715 | 1,716 | 1,707 | 1,708 | -11 | -0.6% | 1,100 |
| 2025/01/21 | 1,695 | 1,719 | 1,695 | 1,719 | +24 | +1.4% | 400 |
1～
50
件表示中 / 3672件
類似銘柄と比較する
現在ご覧いただいている「タクミナ」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 |
|---|---|---|---|---|---|---|---|---|
| タクミナ | 160,000円 | +4.4% | +0.2% | 3.13% | 9.18倍 | 1.06倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
| 豊和工 | 101,300円 | +21.8% | +168.2% | 1.97% | 14.04倍 | 0.69倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
| フロイント | 71,200円 | +2.6% | -14.4% | 3.51% | 15.65倍 | 0.83倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| ヤマダ | 522,000円 | -0.4% | -13.8% | 4.02% | 7.57倍 | 0.80倍 |
|
独立系の産業用機器メーカー。自動車整備機器・工具と給油・塗装用など産業用ポンプが２本柱 |
| ＴＯＹＯイノベ | 57,600円 | -2.9% | - | 6.08% | - | 0.66倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
市場注目の銘柄
チャート関連のコラム
