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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,231 | 1,265 | 1,231 | 1,263 | +32 | +2.6% | 1,800 |
| 2023/03/17 | 1,238 | 1,238 | 1,231 | 1,231 | +1 | +0.1% | 300 |
| 2023/03/16 | 1,216 | 1,236 | 1,202 | 1,230 | -2 | -0.2% | 3,300 |
| 2023/03/15 | 1,218 | 1,239 | 1,218 | 1,232 | +14 | +1.1% | 1,000 |
| 2023/03/14 | 1,237 | 1,255 | 1,218 | 1,218 | -49 | -3.9% | 1,100 |
| 2023/03/13 | 1,255 | 1,271 | 1,224 | 1,267 | +23 | +1.8% | 3,300 |
| 2023/03/10 | 1,274 | 1,285 | 1,240 | 1,244 | -26 | -2% | 5,000 |
| 2023/03/09 | 1,275 | 1,275 | 1,252 | 1,270 | -9 | -0.7% | 2,100 |
| 2023/03/08 | 1,252 | 1,279 | 1,252 | 1,279 | +14 | +1.1% | 1,400 |
| 2023/03/07 | 1,256 | 1,266 | 1,249 | 1,265 | +20 | +1.6% | 800 |
| 2023/03/06 | 1,245 | 1,250 | 1,245 | 1,245 | -5 | -0.4% | 400 |
| 2023/03/03 | 1,250 | 1,252 | 1,250 | 1,250 | ±0 | ±0% | 500 |
| 2023/03/02 | 1,250 | 1,250 | 1,250 | 1,250 | -2 | -0.2% | 300 |
| 2023/03/01 | 1,252 | 1,252 | 1,252 | 1,252 | - | - | 100 |
| 2023/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/27 | 1,235 | 1,249 | 1,235 | 1,248 | -9 | -0.7% | 500 |
| 2023/02/24 | 1,248 | 1,257 | 1,229 | 1,257 | +25 | +2% | 1,700 |
| 2023/02/22 | 1,228 | 1,275 | 1,227 | 1,232 | +2 | +0.2% | 1,800 |
| 2023/02/21 | 1,230 | 1,230 | 1,230 | 1,230 | +2 | +0.2% | 1,700 |
| 2023/02/20 | 1,211 | 1,228 | 1,211 | 1,228 | +15 | +1.2% | 1,600 |
| 2023/02/17 | 1,206 | 1,213 | 1,202 | 1,213 | +11 | +0.9% | 2,800 |
| 2023/02/16 | 1,206 | 1,207 | 1,202 | 1,202 | -4 | -0.3% | 600 |
| 2023/02/15 | 1,199 | 1,206 | 1,192 | 1,206 | +8 | +0.7% | 1,900 |
| 2023/02/14 | 1,201 | 1,201 | 1,198 | 1,198 | -7 | -0.6% | 800 |
| 2023/02/13 | 1,200 | 1,205 | 1,198 | 1,205 | +1 | +0.1% | 2,700 |
| 2023/02/10 | 1,173 | 1,213 | 1,173 | 1,204 | -29 | -2.4% | 32,100 |
| 2023/02/09 | 1,232 | 1,234 | 1,227 | 1,233 | ±0 | ±0% | 1,300 |
| 2023/02/08 | 1,232 | 1,233 | 1,227 | 1,233 | +2 | +0.2% | 2,800 |
| 2023/02/07 | 1,240 | 1,240 | 1,231 | 1,231 | -6 | -0.5% | 600 |
| 2023/02/06 | 1,230 | 1,250 | 1,230 | 1,237 | -30 | -2.4% | 1,900 |
| 2023/02/03 | 1,256 | 1,291 | 1,256 | 1,267 | +23 | +1.8% | 5,400 |
| 2023/02/02 | 1,218 | 1,276 | 1,218 | 1,244 | +36 | +3% | 8,800 |
| 2023/02/01 | 1,203 | 1,216 | 1,203 | 1,208 | -2 | -0.2% | 500 |
| 2023/01/31 | 1,208 | 1,216 | 1,205 | 1,210 | +2 | +0.2% | 700 |
| 2023/01/30 | 1,208 | 1,209 | 1,208 | 1,208 | +1 | +0.1% | 500 |
| 2023/01/27 | 1,223 | 1,232 | 1,206 | 1,207 | -14 | -1.1% | 2,700 |
| 2023/01/26 | 1,201 | 1,225 | 1,201 | 1,221 | +20 | +1.7% | 2,800 |
| 2023/01/25 | 1,207 | 1,210 | 1,196 | 1,201 | +1 | +0.1% | 2,000 |
| 2023/01/24 | 1,200 | 1,201 | 1,200 | 1,200 | +2 | +0.2% | 1,400 |
| 2023/01/23 | 1,200 | 1,200 | 1,196 | 1,198 | -2 | -0.2% | 800 |
| 2023/01/20 | 1,198 | 1,200 | 1,198 | 1,200 | +11 | +0.9% | 400 |
| 2023/01/19 | 1,189 | 1,189 | 1,189 | 1,189 | +1 | +0.1% | 300 |
| 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 |
501～
550
件表示中 / 3673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 | 160,000円 | +4.4% | +0.2% | 3.13% | 9.19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 |
| フロイント | 70,600円 | +2.6% | -14.4% | 3.54% | 15.51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 |
| 豊和工 | 102,900円 | +21.8% | +168.2% | 1.94% | 14.27倍 | 0.70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 |
| ヤマダ | 508,000円 | -0.4% | -13.8% | 4.13% | 7.37倍 | 0.77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 |
| ＴＯＹＯイノベ | 57,700円 | -2.9% | - | 6.07% | - | 0.66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
