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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 1,166 | 1,198 | 1,158 | 1,176 | +11 | +0.9% | 4,600 |
| 2022/11/01 | 1,167 | 1,181 | 1,165 | 1,165 | -13 | -1.1% | 1,400 |
| 2022/10/31 | 1,209 | 1,279 | 1,177 | 1,178 | -29 | -2.4% | 3,300 |
| 2022/10/28 | 1,209 | 1,214 | 1,187 | 1,207 | +20 | +1.7% | 5,600 |
| 2022/10/27 | 1,165 | 1,450 | 1,165 | 1,187 | +27 | +2.3% | 55,200 |
| 2022/10/26 | 1,128 | 1,176 | 1,128 | 1,160 | +24 | +2.1% | 7,800 |
| 2022/10/25 | 1,139 | 1,139 | 1,126 | 1,136 | -1 | -0.1% | 3,500 |
| 2022/10/24 | 1,133 | 1,137 | 1,130 | 1,137 | +3 | +0.3% | 3,000 |
| 2022/10/21 | 1,130 | 1,134 | 1,125 | 1,134 | +4 | +0.4% | 1,500 |
| 2022/10/20 | 1,127 | 1,130 | 1,122 | 1,130 | +5 | +0.4% | 900 |
| 2022/10/19 | 1,135 | 1,138 | 1,125 | 1,125 | -9 | -0.8% | 1,900 |
| 2022/10/18 | 1,126 | 1,137 | 1,117 | 1,134 | +8 | +0.7% | 2,900 |
| 2022/10/17 | 1,126 | 1,138 | 1,125 | 1,126 | ±0 | ±0% | 1,000 |
| 2022/10/14 | 1,130 | 1,137 | 1,120 | 1,126 | -10 | -0.9% | 4,400 |
| 2022/10/13 | 1,123 | 1,137 | 1,123 | 1,136 | +13 | +1.2% | 600 |
| 2022/10/12 | 1,138 | 1,139 | 1,123 | 1,123 | -15 | -1.3% | 800 |
| 2022/10/11 | 1,131 | 1,138 | 1,125 | 1,138 | +3 | +0.3% | 3,800 |
| 2022/10/07 | 1,123 | 1,135 | 1,123 | 1,135 | +12 | +1.1% | 1,000 |
| 2022/10/06 | 1,131 | 1,139 | 1,117 | 1,123 | -17 | -1.5% | 2,400 |
| 2022/10/05 | 1,134 | 1,140 | 1,129 | 1,140 | +6 | +0.5% | 700 |
| 2022/10/04 | 1,122 | 1,135 | 1,122 | 1,134 | +12 | +1.1% | 1,000 |
| 2022/10/03 | 1,123 | 1,131 | 1,122 | 1,122 | +1 | +0.1% | 700 |
| 2022/09/30 | 1,128 | 1,145 | 1,120 | 1,121 | -21 | -1.8% | 4,100 |
| 2022/09/29 | 1,127 | 1,142 | 1,127 | 1,142 | -3 | -0.3% | 500 |
| 2022/09/28 | 1,149 | 1,149 | 1,127 | 1,145 | +6 | +0.5% | 1,100 |
| 2022/09/27 | 1,151 | 1,156 | 1,139 | 1,139 | -20 | -1.7% | 1,800 |
| 2022/09/26 | 1,131 | 1,159 | 1,130 | 1,159 | +22 | +1.9% | 1,800 |
| 2022/09/22 | 1,148 | 1,149 | 1,133 | 1,137 | -4 | -0.4% | 5,300 |
| 2022/09/21 | 1,143 | 1,144 | 1,141 | 1,141 | -2 | -0.2% | 900 |
| 2022/09/20 | 1,143 | 1,144 | 1,131 | 1,143 | +15 | +1.3% | 900 |
| 2022/09/16 | 1,133 | 1,148 | 1,128 | 1,128 | +2 | +0.2% | 900 |
| 2022/09/15 | 1,135 | 1,136 | 1,125 | 1,126 | -9 | -0.8% | 2,900 |
| 2022/09/14 | 1,128 | 1,148 | 1,128 | 1,135 | +4 | +0.4% | 1,800 |
| 2022/09/13 | 1,130 | 1,140 | 1,130 | 1,131 | -3 | -0.3% | 600 |
| 2022/09/12 | 1,145 | 1,146 | 1,129 | 1,134 | +6 | +0.5% | 2,700 |
| 2022/09/09 | 1,133 | 1,133 | 1,128 | 1,128 | -5 | -0.4% | 2,600 |
| 2022/09/08 | 1,134 | 1,150 | 1,131 | 1,133 | -5 | -0.4% | 2,000 |
| 2022/09/07 | 1,136 | 1,140 | 1,133 | 1,138 | +2 | +0.2% | 500 |
| 2022/09/06 | 1,147 | 1,147 | 1,136 | 1,136 | -4 | -0.4% | 600 |
| 2022/09/05 | 1,130 | 1,140 | 1,130 | 1,140 | +8 | +0.7% | 1,800 |
| 2022/09/02 | 1,138 | 1,138 | 1,130 | 1,132 | -8 | -0.7% | 700 |
| 2022/09/01 | 1,140 | 1,140 | 1,140 | 1,140 | -9 | -0.8% | 600 |
| 2022/08/31 | 1,136 | 1,149 | 1,130 | 1,149 | +9 | +0.8% | 5,700 |
| 2022/08/30 | 1,140 | 1,157 | 1,140 | 1,140 | -2 | -0.2% | 600 |
| 2022/08/29 | 1,138 | 1,158 | 1,138 | 1,142 | +1 | +0.1% | 2,200 |
| 2022/08/26 | 1,147 | 1,147 | 1,141 | 1,141 | -6 | -0.5% | 500 |
| 2022/08/25 | 1,155 | 1,155 | 1,146 | 1,147 | -2 | -0.2% | 1,900 |
| 2022/08/24 | 1,150 | 1,152 | 1,146 | 1,149 | -5 | -0.4% | 600 |
| 2022/08/23 | 1,150 | 1,154 | 1,138 | 1,154 | +4 | +0.3% | 1,400 |
| 2022/08/22 | 1,144 | 1,150 | 1,144 | 1,150 | +6 | +0.5% | 1,600 |
501～
550
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
