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 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 1,187 | 1,189 | 1,187 | 1,188 | -2 | -0.2% | 700 |
| 2023/01/17 | 1,192 | 1,199 | 1,190 | 1,190 | -12 | -1% | 1,600 |
| 2023/01/16 | 1,200 | 1,215 | 1,191 | 1,202 | +14 | +1.2% | 2,800 |
| 2023/01/13 | 1,187 | 1,197 | 1,187 | 1,188 | -3 | -0.3% | 900 |
| 2023/01/12 | 1,191 | 1,192 | 1,187 | 1,191 | ±0 | ±0% | 800 |
| 2023/01/11 | 1,191 | 1,192 | 1,191 | 1,191 | -13 | -1.1% | 600 |
| 2023/01/10 | 1,203 | 1,204 | 1,203 | 1,204 | +1 | +0.1% | 800 |
| 2023/01/06 | 1,210 | 1,210 | 1,200 | 1,203 | -7 | -0.6% | 800 |
| 2023/01/05 | 1,200 | 1,210 | 1,200 | 1,210 | +11 | +0.9% | 700 |
| 2023/01/04 | 1,200 | 1,227 | 1,199 | 1,199 | - | - | 1,200 |
| 2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/29 | 1,209 | 1,209 | 1,198 | 1,198 | -13 | -1.1% | 400 |
| 2022/12/28 | 1,212 | 1,212 | 1,211 | 1,211 | ±0 | ±0% | 1,400 |
| 2022/12/27 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 500 |
| 2022/12/26 | 1,223 | 1,223 | 1,211 | 1,211 | -13 | -1.1% | 300 |
| 2022/12/23 | 1,240 | 1,260 | 1,224 | 1,224 | -7 | -0.6% | 2,600 |
| 2022/12/22 | 1,236 | 1,240 | 1,221 | 1,231 | -5 | -0.4% | 900 |
| 2022/12/21 | 1,222 | 1,236 | 1,221 | 1,236 | +15 | +1.2% | 1,200 |
| 2022/12/20 | 1,251 | 1,251 | 1,221 | 1,221 | -30 | -2.4% | 2,900 |
| 2022/12/19 | 1,292 | 1,292 | 1,250 | 1,251 | -41 | -3.2% | 2,100 |
| 2022/12/16 | 1,292 | 1,292 | 1,292 | 1,292 | -30 | -2.3% | 1,400 |
| 2022/12/15 | 1,298 | 1,334 | 1,292 | 1,322 | +37 | +2.9% | 5,700 |
| 2022/12/14 | 1,267 | 1,285 | 1,267 | 1,285 | +11 | +0.9% | 800 |
| 2022/12/13 | 1,276 | 1,294 | 1,271 | 1,274 | -7 | -0.5% | 700 |
| 2022/12/12 | 1,291 | 1,293 | 1,281 | 1,281 | -19 | -1.5% | 3,700 |
| 2022/12/09 | 1,307 | 1,311 | 1,293 | 1,300 | -11 | -0.8% | 2,400 |
| 2022/12/08 | 1,307 | 1,322 | 1,307 | 1,311 | -4 | -0.3% | 800 |
| 2022/12/07 | 1,315 | 1,337 | 1,305 | 1,315 | -23 | -1.7% | 3,200 |
| 2022/12/06 | 1,332 | 1,345 | 1,320 | 1,338 | -11 | -0.8% | 2,500 |
| 2022/12/05 | 1,314 | 1,378 | 1,310 | 1,349 | +62 | +4.8% | 37,500 |
| 2022/12/02 | 1,239 | 1,298 | 1,230 | 1,287 | +65 | +5.3% | 12,200 |
| 2022/12/01 | 1,222 | 1,222 | 1,222 | 1,222 | ±0 | ±0% | 600 |
| 2022/11/30 | 1,207 | 1,236 | 1,207 | 1,222 | +14 | +1.2% | 1,900 |
| 2022/11/29 | 1,201 | 1,212 | 1,195 | 1,208 | -17 | -1.4% | 7,500 |
| 2022/11/28 | 1,207 | 1,244 | 1,207 | 1,225 | +18 | +1.5% | 1,900 |
| 2022/11/25 | 1,199 | 1,230 | 1,199 | 1,207 | +9 | +0.8% | 2,900 |
| 2022/11/24 | 1,190 | 1,198 | 1,190 | 1,198 | +8 | +0.7% | 500 |
| 2022/11/22 | 1,174 | 1,200 | 1,173 | 1,190 | +18 | +1.5% | 3,000 |
| 2022/11/21 | 1,175 | 1,189 | 1,172 | 1,172 | +1 | +0.1% | 1,200 |
| 2022/11/18 | 1,182 | 1,183 | 1,169 | 1,171 | +3 | +0.3% | 1,400 |
| 2022/11/17 | 1,167 | 1,170 | 1,167 | 1,168 | +4 | +0.3% | 400 |
| 2022/11/16 | 1,165 | 1,185 | 1,162 | 1,164 | -9 | -0.8% | 1,000 |
| 2022/11/15 | 1,169 | 1,189 | 1,169 | 1,173 | -8 | -0.7% | 1,300 |
| 2022/11/14 | 1,164 | 1,200 | 1,159 | 1,181 | +17 | +1.5% | 4,600 |
| 2022/11/11 | 1,189 | 1,189 | 1,164 | 1,164 | -20 | -1.7% | 900 |
| 2022/11/10 | 1,163 | 1,184 | 1,151 | 1,184 | +22 | +1.9% | 9,200 |
| 2022/11/09 | 1,165 | 1,172 | 1,160 | 1,162 | -3 | -0.3% | 2,100 |
| 2022/11/08 | 1,165 | 1,177 | 1,162 | 1,165 | ±0 | ±0% | 2,200 |
| 2022/11/07 | 1,161 | 1,197 | 1,151 | 1,165 | +4 | +0.3% | 8,800 |
| 2022/11/04 | 1,163 | 1,195 | 1,161 | 1,161 | -15 | -1.3% | 1,600 |
451～
500
件表示中 / 3581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 | 178,500円 | +4.4% | +0.2% | 2.80% | 10.79倍 | 1.24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 | 174,400円 | +2.4% | -2.3% | 4.01% | 7.35倍 | 0.51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 |
| 豊和工 | 113,600円 | +21.8% | +69.5% | 1.76% | 20.15倍 | 0.77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 |
| エアーテック | 124,500円 | -1.1% | +29.7% | 4.02% | 13.81倍 | 0.91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 |
| 東洋機械 | 63,200円 | -2.9% | - | 5.54% | - | 0.73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
