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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 1,553 | 1,580 | 1,553 | 1,580 | +27 | +1.7% | 800 |
| 2025/07/08 | 1,556 | 1,556 | 1,553 | 1,553 | -3 | -0.2% | 600 |
| 2025/07/07 | 1,556 | 1,560 | 1,556 | 1,556 | -4 | -0.3% | 400 |
| 2025/07/04 | 1,560 | 1,600 | 1,560 | 1,560 | ±0 | ±0% | 900 |
| 2025/07/03 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 500 |
| 2025/07/02 | 1,560 | 1,561 | 1,560 | 1,560 | ±0 | ±0% | 500 |
| 2025/07/01 | 1,560 | 1,560 | 1,560 | 1,560 | -6 | -0.4% | 200 |
| 2025/06/30 | 1,561 | 1,566 | 1,560 | 1,566 | ±0 | ±0% | 1,200 |
| 2025/06/27 | 1,583 | 1,583 | 1,566 | 1,566 | -17 | -1.1% | 900 |
| 2025/06/26 | 1,600 | 1,601 | 1,580 | 1,583 | -27 | -1.7% | 2,100 |
| 2025/06/25 | 1,650 | 1,650 | 1,610 | 1,610 | -54 | -3.2% | 1,800 |
| 2025/06/24 | 1,639 | 1,664 | 1,626 | 1,664 | +61 | +3.8% | 17,000 |
| 2025/06/23 | 1,602 | 1,632 | 1,591 | 1,603 | +1 | +0.1% | 8,500 |
| 2025/06/20 | 1,584 | 1,602 | 1,584 | 1,602 | +19 | +1.2% | 2,100 |
| 2025/06/19 | 1,568 | 1,583 | 1,568 | 1,583 | +15 | +1% | 2,400 |
| 2025/06/18 | 1,565 | 1,569 | 1,565 | 1,568 | +3 | +0.2% | 2,800 |
| 2025/06/17 | 1,555 | 1,569 | 1,555 | 1,565 | +12 | +0.8% | 4,700 |
| 2025/06/16 | 1,553 | 1,553 | 1,553 | 1,553 | -5 | -0.3% | 100 |
| 2025/06/13 | 1,561 | 1,561 | 1,558 | 1,558 | -5 | -0.3% | 3,400 |
| 2025/06/12 | 1,559 | 1,564 | 1,550 | 1,563 | +12 | +0.8% | 1,900 |
| 2025/06/11 | 1,550 | 1,551 | 1,550 | 1,551 | +2 | +0.1% | 400 |
| 2025/06/10 | 1,547 | 1,550 | 1,547 | 1,549 | +2 | +0.1% | 2,300 |
| 2025/06/09 | 1,539 | 1,550 | 1,539 | 1,547 | +9 | +0.6% | 2,000 |
| 2025/06/06 | 1,538 | 1,538 | 1,538 | 1,538 | -11 | -0.7% | 100 |
| 2025/06/05 | 1,560 | 1,560 | 1,531 | 1,549 | -16 | -1% | 1,100 |
| 2025/06/04 | 1,538 | 1,565 | 1,538 | 1,565 | +27 | +1.8% | 1,000 |
| 2025/06/03 | 1,532 | 1,538 | 1,532 | 1,538 | +4 | +0.3% | 900 |
| 2025/06/02 | 1,534 | 1,534 | 1,532 | 1,534 | -1 | -0.1% | 1,000 |
| 2025/05/30 | 1,534 | 1,535 | 1,534 | 1,535 | +1 | +0.1% | 800 |
| 2025/05/29 | 1,531 | 1,535 | 1,530 | 1,534 | +3 | +0.2% | 1,600 |
| 2025/05/28 | 1,536 | 1,536 | 1,530 | 1,531 | -5 | -0.3% | 700 |
| 2025/05/27 | 1,536 | 1,545 | 1,536 | 1,536 | ±0 | ±0% | 1,700 |
| 2025/05/26 | 1,545 | 1,559 | 1,536 | 1,536 | -9 | -0.6% | 1,600 |
| 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 |
1～
50
件表示中 / 3738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 | 158,000円 | +2.5% | +2.1% | 3.16% | 8.89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 |
| 小田原 | 192,200円 | +32.8% | +88.6% | 3.64% | 6.47倍 | 0.67倍 |
|
モーター用自動巻線機で国内首位、世界２位。自動車用、家電用が主。ローヤル電機を子会社化 |
| 大同工 | 112,100円 | - | - | - | - | 0.37倍 |
|
２輪車用チェーンで国内シェアトップ。椿本チエインと経営統合、２５年１２月２９日上場廃止予定 |
| ヤマダ | 497,000円 | +1.9% | -13.2% | 4.23% | 8.38倍 | 0.73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 |
| ＪＵＫＩ | 38,900円 | +10.3% | - | 2.57% | 11.61倍 | 0.37倍 |
|
アパレル向けの工業用ミシン世界大手。アジアで強い。家庭用３位。表面実装機が第２の柱 |
市場注目の銘柄
チャート関連のコラム
