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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,730 | 1,730 | 1,712 | 1,712 | -9 | -0.5% | 800 |
| 2024/11/21 | 1,750 | 1,775 | 1,721 | 1,721 | -29 | -1.7% | 900 |
| 2024/11/20 | 1,761 | 1,761 | 1,750 | 1,750 | -11 | -0.6% | 300 |
| 2024/11/19 | 1,785 | 1,785 | 1,761 | 1,761 | -24 | -1.3% | 300 |
| 2024/11/18 | 1,751 | 1,811 | 1,745 | 1,785 | ±0 | ±0% | 1,300 |
| 2024/11/15 | 1,766 | 1,790 | 1,673 | 1,785 | +9 | +0.5% | 4,100 |
| 2024/11/14 | 1,755 | 1,776 | 1,752 | 1,776 | +6 | +0.3% | 1,200 |
| 2024/11/13 | 1,752 | 1,770 | 1,752 | 1,770 | +2 | +0.1% | 800 |
| 2024/11/12 | 1,781 | 1,800 | 1,761 | 1,768 | -22 | -1.2% | 1,900 |
| 2024/11/11 | 1,792 | 1,799 | 1,781 | 1,790 | -10 | -0.6% | 1,800 |
| 2024/11/08 | 1,791 | 1,820 | 1,791 | 1,800 | -20 | -1.1% | 1,200 |
| 2024/11/07 | 1,820 | 1,826 | 1,780 | 1,820 | -7 | -0.4% | 2,900 |
| 2024/11/06 | 1,817 | 1,857 | 1,816 | 1,827 | -4 | -0.2% | 1,400 |
| 2024/11/05 | 1,920 | 1,920 | 1,787 | 1,831 | -9 | -0.5% | 6,800 |
| 2024/11/01 | 1,790 | 1,840 | 1,750 | 1,840 | +41 | +2.3% | 2,000 |
| 2024/10/31 | 1,782 | 1,799 | 1,710 | 1,799 | ±0 | ±0% | 2,500 |
| 2024/10/30 | 1,799 | 1,800 | 1,799 | 1,799 | -17 | -0.9% | 1,000 |
| 2024/10/29 | 1,809 | 1,842 | 1,802 | 1,816 | -12 | -0.7% | 800 |
| 2024/10/28 | 1,841 | 1,841 | 1,828 | 1,828 | -22 | -1.2% | 1,300 |
| 2024/10/25 | 1,850 | 1,860 | 1,850 | 1,850 | -15 | -0.8% | 1,700 |
| 2024/10/24 | 1,865 | 1,865 | 1,860 | 1,865 | ±0 | ±0% | 900 |
| 2024/10/23 | 1,897 | 1,900 | 1,865 | 1,865 | -32 | -1.7% | 4,000 |
| 2024/10/22 | 1,913 | 1,913 | 1,890 | 1,897 | -33 | -1.7% | 2,500 |
| 2024/10/21 | 1,920 | 1,938 | 1,901 | 1,930 | +50 | +2.7% | 3,200 |
| 2024/10/18 | 1,855 | 1,890 | 1,821 | 1,880 | +25 | +1.3% | 800 |
| 2024/10/17 | 1,850 | 1,855 | 1,850 | 1,855 | +4 | +0.2% | 1,100 |
| 2024/10/16 | 1,807 | 1,880 | 1,807 | 1,851 | +37 | +2% | 1,000 |
| 2024/10/15 | 1,843 | 1,845 | 1,814 | 1,814 | -31 | -1.7% | 2,700 |
| 2024/10/11 | 1,845 | 1,845 | 1,845 | 1,845 | ±0 | ±0% | 200 |
| 2024/10/10 | 1,881 | 1,881 | 1,836 | 1,845 | -40 | -2.1% | 1,900 |
| 2024/10/09 | 1,903 | 1,910 | 1,882 | 1,885 | -25 | -1.3% | 1,400 |
| 2024/10/08 | 1,925 | 1,925 | 1,910 | 1,910 | -15 | -0.8% | 500 |
| 2024/10/07 | 1,964 | 1,964 | 1,925 | 1,925 | -39 | -2% | 1,100 |
| 2024/10/04 | 1,964 | 1,964 | 1,964 | 1,964 | -43 | -2.1% | 300 |
| 2024/10/03 | 2,007 | 2,007 | 2,007 | 2,007 | +11 | +0.6% | 100 |
| 2024/10/02 | 2,021 | 2,021 | 1,996 | 1,996 | -54 | -2.6% | 200 |
| 2024/10/01 | 1,975 | 2,050 | 1,975 | 2,050 | +70 | +3.5% | 400 |
| 2024/09/30 | 1,940 | 1,980 | 1,940 | 1,980 | -66 | -3.2% | 200 |
| 2024/09/27 | 2,025 | 2,075 | 2,025 | 2,046 | -154 | -7% | 500 |
| 2024/09/26 | 2,000 | 2,200 | 2,000 | 2,200 | +201 | +10.1% | 2,600 |
| 2024/09/25 | 1,948 | 1,999 | 1,948 | 1,999 | +64 | +3.3% | 2,100 |
| 2024/09/24 | 1,935 | 1,936 | 1,896 | 1,935 | +3 | +0.2% | 2,300 |
| 2024/09/20 | 1,809 | 1,932 | 1,795 | 1,932 | +124 | +6.9% | 1,500 |
| 2024/09/19 | 1,787 | 1,833 | 1,787 | 1,808 | +6 | +0.3% | 700 |
| 2024/09/18 | 1,802 | 1,802 | 1,802 | 1,802 | ±0 | ±0% | 200 |
| 2024/09/17 | 1,851 | 1,851 | 1,802 | 1,802 | -50 | -2.7% | 500 |
| 2024/09/13 | 1,852 | 1,852 | 1,852 | 1,852 | -28 | -1.5% | 400 |
| 2024/09/12 | 1,855 | 1,880 | 1,855 | 1,880 | +25 | +1.3% | 600 |
| 2024/09/11 | 1,870 | 1,870 | 1,830 | 1,855 | -53 | -2.8% | 1,600 |
| 2024/09/10 | 1,896 | 1,908 | 1,889 | 1,908 | +12 | +0.6% | 1,600 |
1～
50
件表示中 / 3586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 | 171,200円 | +4.4% | +0.2% | 2.92% | 10.35倍 | 1.19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 |
| ＫＶＫ | 172,900円 | +2.4% | -2.3% | 4.05% | 7.29倍 | 0.50倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
| 東洋機械 | 64,200円 | -2.9% | - | 5.45% | - | 0.74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 |
| エアーテック | 125,300円 | -1.1% | +29.7% | 3.99% | 13.49倍 | 0.89倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
| フロイント | 70,000円 | +2.6% | -14.4% | 3.57% | 15.38倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
