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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,604 | 1,610 | 1,604 | 1,608 | +5 | +0.3% | 1,100 |
| 2025/08/21 | 1,606 | 1,606 | 1,603 | 1,603 | -3 | -0.2% | 200 |
| 2025/08/20 | 1,612 | 1,612 | 1,606 | 1,606 | -6 | -0.4% | 1,700 |
| 2025/08/19 | 1,610 | 1,613 | 1,607 | 1,612 | +2 | +0.1% | 1,700 |
| 2025/08/18 | 1,610 | 1,610 | 1,608 | 1,610 | ±0 | ±0% | 900 |
| 2025/08/15 | 1,611 | 1,618 | 1,608 | 1,610 | -8 | -0.5% | 1,200 |
| 2025/08/14 | 1,615 | 1,618 | 1,607 | 1,618 | -1 | -0.1% | 1,000 |
| 2025/08/13 | 1,621 | 1,621 | 1,611 | 1,619 | -2 | -0.1% | 1,300 |
| 2025/08/12 | 1,625 | 1,625 | 1,613 | 1,621 | +6 | +0.4% | 3,600 |
| 2025/08/08 | 1,612 | 1,615 | 1,610 | 1,615 | +1 | +0.1% | 2,500 |
| 2025/08/07 | 1,617 | 1,621 | 1,611 | 1,614 | -1 | -0.1% | 1,200 |
| 2025/08/06 | 1,626 | 1,626 | 1,615 | 1,615 | -24 | -1.5% | 2,300 |
| 2025/08/05 | 1,606 | 1,652 | 1,606 | 1,639 | +36 | +2.2% | 2,200 |
| 2025/08/04 | 1,616 | 1,620 | 1,588 | 1,603 | -13 | -0.8% | 2,600 |
| 2025/08/01 | 1,580 | 1,616 | 1,580 | 1,616 | +36 | +2.3% | 1,300 |
| 2025/07/31 | 1,580 | 1,589 | 1,579 | 1,580 | ±0 | ±0% | 1,400 |
| 2025/07/30 | 1,566 | 1,580 | 1,566 | 1,580 | +4 | +0.3% | 1,400 |
| 2025/07/29 | 1,577 | 1,577 | 1,576 | 1,576 | -3 | -0.2% | 400 |
| 2025/07/28 | 1,562 | 1,580 | 1,560 | 1,579 | +19 | +1.2% | 1,000 |
| 2025/07/25 | 1,577 | 1,577 | 1,557 | 1,560 | -17 | -1.1% | 3,600 |
| 2025/07/24 | 1,577 | 1,577 | 1,577 | 1,577 | ±0 | ±0% | 400 |
| 2025/07/23 | 1,571 | 1,579 | 1,570 | 1,577 | +1 | +0.1% | 900 |
| 2025/07/22 | 1,576 | 1,576 | 1,561 | 1,576 | ±0 | ±0% | 900 |
| 2025/07/18 | 1,576 | 1,576 | 1,576 | 1,576 | ±0 | ±0% | 500 |
| 2025/07/17 | 1,581 | 1,581 | 1,576 | 1,576 | -5 | -0.3% | 400 |
| 2025/07/16 | 1,583 | 1,607 | 1,581 | 1,581 | -19 | -1.2% | 900 |
| 2025/07/15 | 1,590 | 1,600 | 1,585 | 1,600 | +10 | +0.6% | 700 |
| 2025/07/14 | 1,570 | 1,590 | 1,570 | 1,590 | +20 | +1.3% | 600 |
| 2025/07/11 | 1,578 | 1,590 | 1,570 | 1,570 | -20 | -1.3% | 400 |
| 2025/07/10 | 1,596 | 1,625 | 1,584 | 1,590 | +10 | +0.6% | 2,200 |
| 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 |
1～
50
件表示中 / 3768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 | 160,800円 | +2.5% | +2.1% | 3.11% | 9.06倍 | 1.08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 |
| ミクロン精密 | 163,500円 | +37.1% | +22.0% | 0.76% | 12.37倍 | 0.57倍 |
|
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 |
| エアーテック | 119,400円 | -0.1% | -11.7% | 4.61% | 12.47倍 | 0.83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 |
| ヤマダ | 505,000円 | +1.9% | -13.2% | 4.16% | 8.51倍 | 0.74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 |
| ヨシタケ | 86,500円 | +7.0% | +9.7% | 3.24% | 9.28倍 | 0.65倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
市場注目の銘柄
チャート関連のコラム
