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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,552 | 1,552 | 1,545 | 1,545 | -7 | -0.5% | 1,100 |
| 2025/05/22 | 1,551 | 1,552 | 1,551 | 1,552 | +1 | +0.1% | 500 |
| 2025/05/21 | 1,558 | 1,558 | 1,551 | 1,551 | -7 | -0.4% | 200 |
| 2025/05/20 | 1,545 | 1,558 | 1,545 | 1,558 | +13 | +0.8% | 400 |
| 2025/05/19 | 1,540 | 1,549 | 1,540 | 1,545 | +5 | +0.3% | 1,200 |
| 2025/05/16 | 1,541 | 1,541 | 1,531 | 1,540 | -1 | -0.1% | 600 |
| 2025/05/15 | 1,536 | 1,541 | 1,531 | 1,541 | +5 | +0.3% | 2,000 |
| 2025/05/14 | 1,536 | 1,536 | 1,536 | 1,536 | ±0 | ±0% | 500 |
| 2025/05/13 | 1,533 | 1,538 | 1,533 | 1,536 | +4 | +0.3% | 1,100 |
| 2025/05/12 | 1,542 | 1,546 | 1,531 | 1,532 | -14 | -0.9% | 2,900 |
| 2025/05/09 | 1,561 | 1,585 | 1,544 | 1,546 | -14 | -0.9% | 2,800 |
| 2025/05/08 | 1,557 | 1,565 | 1,550 | 1,560 | -5 | -0.3% | 1,200 |
| 2025/05/07 | 1,559 | 1,565 | 1,559 | 1,565 | +4 | +0.3% | 800 |
| 2025/05/02 | 1,555 | 1,561 | 1,554 | 1,561 | +6 | +0.4% | 900 |
| 2025/05/01 | 1,543 | 1,555 | 1,533 | 1,555 | +12 | +0.8% | 500 |
| 2025/04/30 | 1,530 | 1,543 | 1,530 | 1,543 | +28 | +1.8% | 900 |
| 2025/04/28 | 1,550 | 1,551 | 1,502 | 1,515 | -18 | -1.2% | 3,100 |
| 2025/04/25 | 1,556 | 1,556 | 1,533 | 1,533 | -23 | -1.5% | 2,900 |
| 2025/04/24 | 1,563 | 1,564 | 1,556 | 1,556 | -5 | -0.3% | 900 |
| 2025/04/23 | 1,561 | 1,562 | 1,561 | 1,561 | +1 | +0.1% | 500 |
| 2025/04/22 | 1,561 | 1,561 | 1,560 | 1,560 | +3 | +0.2% | 500 |
| 2025/04/21 | 1,557 | 1,557 | 1,557 | 1,557 | +1 | +0.1% | 500 |
| 2025/04/18 | 1,556 | 1,562 | 1,552 | 1,556 | -6 | -0.4% | 1,000 |
| 2025/04/17 | 1,562 | 1,562 | 1,552 | 1,562 | ±0 | ±0% | 700 |
| 2025/04/16 | 1,562 | 1,562 | 1,562 | 1,562 | -36 | -2.3% | 100 |
| 2025/04/15 | 1,553 | 1,598 | 1,553 | 1,598 | +45 | +2.9% | 900 |
| 2025/04/14 | 1,538 | 1,553 | 1,538 | 1,553 | +15 | +1% | 400 |
| 2025/04/11 | 1,538 | 1,538 | 1,538 | 1,538 | -80 | -4.9% | 700 |
| 2025/04/10 | 1,599 | 1,640 | 1,598 | 1,618 | +59 | +3.8% | 1,900 |
| 2025/04/09 | 1,570 | 1,570 | 1,516 | 1,559 | -11 | -0.7% | 500 |
| 2025/04/08 | 1,547 | 1,570 | 1,547 | 1,570 | +70 | +4.7% | 1,400 |
| 2025/04/07 | 1,520 | 1,579 | 1,500 | 1,500 | -100 | -6.3% | 2,000 |
| 2025/04/04 | 1,630 | 1,630 | 1,556 | 1,600 | -36 | -2.2% | 1,500 |
| 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 |
1～
50
件表示中 / 3705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 | 154,500円 | +2.5% | +2.1% | 3.24% | 8.69倍 | 1.03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 |
| 大同工 | 112,700円 | - | - | - | - | 0.37倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
| 油研工 | 268,700円 | -3.9% | -9.0% | 5.58% | 9.70倍 | 0.43倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| ヤマダ | 491,500円 | +1.9% | -13.2% | 4.27% | 8.29倍 | 0.72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 |
| ミクロン精密 | 152,300円 | +37.1% | +22.0% | - | - | - |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け多い。米国、タイ等に営業拠点 |
市場注目の銘柄
チャート関連のコラム
