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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 1,149 | 1,149 | 1,144 | 1,144 | ±0 | ±0% | 500 |
| 2022/08/18 | 1,138 | 1,144 | 1,138 | 1,144 | ±0 | ±0% | 700 |
| 2022/08/17 | 1,144 | 1,144 | 1,144 | 1,144 | - | - | 300 |
| 2022/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/15 | 1,149 | 1,155 | 1,148 | 1,148 | ±0 | ±0% | 2,200 |
| 2022/08/12 | 1,146 | 1,152 | 1,146 | 1,148 | +2 | +0.2% | 400 |
| 2022/08/10 | 1,146 | 1,153 | 1,146 | 1,146 | +2 | +0.2% | 2,700 |
| 2022/08/09 | 1,144 | 1,146 | 1,144 | 1,144 | ±0 | ±0% | 800 |
| 2022/08/08 | 1,140 | 1,150 | 1,139 | 1,144 | -23 | -2% | 2,200 |
| 2022/08/05 | 1,161 | 1,169 | 1,160 | 1,167 | +2 | +0.2% | 1,100 |
| 2022/08/04 | 1,143 | 1,165 | 1,143 | 1,165 | +24 | +2.1% | 500 |
| 2022/08/03 | 1,139 | 1,150 | 1,139 | 1,141 | -11 | -1% | 800 |
| 2022/08/02 | 1,140 | 1,155 | 1,140 | 1,152 | +6 | +0.5% | 600 |
| 2022/08/01 | 1,142 | 1,150 | 1,142 | 1,146 | +4 | +0.4% | 800 |
| 2022/07/29 | 1,141 | 1,180 | 1,141 | 1,142 | -7 | -0.6% | 1,700 |
| 2022/07/28 | 1,138 | 1,149 | 1,138 | 1,149 | +11 | +1% | 500 |
| 2022/07/27 | 1,138 | 1,151 | 1,138 | 1,138 | -2 | -0.2% | 400 |
| 2022/07/26 | 1,138 | 1,140 | 1,137 | 1,140 | ±0 | ±0% | 700 |
| 2022/07/25 | 1,140 | 1,160 | 1,139 | 1,140 | +2 | +0.2% | 2,500 |
| 2022/07/22 | 1,140 | 1,149 | 1,137 | 1,138 | -2 | -0.2% | 900 |
| 2022/07/21 | 1,139 | 1,143 | 1,134 | 1,140 | -10 | -0.9% | 3,600 |
| 2022/07/20 | 1,166 | 1,166 | 1,130 | 1,150 | -16 | -1.4% | 4,800 |
| 2022/07/19 | 1,174 | 1,174 | 1,164 | 1,166 | -8 | -0.7% | 600 |
| 2022/07/15 | 1,162 | 1,174 | 1,161 | 1,174 | +3 | +0.3% | 1,300 |
| 2022/07/14 | 1,166 | 1,192 | 1,166 | 1,171 | +5 | +0.4% | 400 |
| 2022/07/13 | 1,170 | 1,170 | 1,166 | 1,166 | -5 | -0.4% | 400 |
| 2022/07/12 | 1,167 | 1,172 | 1,167 | 1,171 | -8 | -0.7% | 500 |
| 2022/07/11 | 1,189 | 1,194 | 1,178 | 1,179 | +1 | +0.1% | 2,600 |
| 2022/07/08 | 1,152 | 1,189 | 1,152 | 1,178 | +27 | +2.3% | 500 |
| 2022/07/07 | 1,162 | 1,174 | 1,151 | 1,151 | - | - | 400 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 1,153 | 1,183 | 1,153 | 1,162 | +9 | +0.8% | 700 |
| 2022/07/04 | 1,153 | 1,155 | 1,153 | 1,153 | ±0 | ±0% | 1,100 |
| 2022/07/01 | 1,163 | 1,163 | 1,153 | 1,153 | -10 | -0.9% | 1,000 |
| 2022/06/30 | 1,172 | 1,186 | 1,163 | 1,163 | -17 | -1.4% | 1,300 |
| 2022/06/29 | 1,207 | 1,210 | 1,180 | 1,180 | -23 | -1.9% | 3,000 |
| 2022/06/28 | 1,199 | 1,211 | 1,185 | 1,203 | +22 | +1.9% | 24,600 |
| 2022/06/27 | 1,171 | 1,199 | 1,170 | 1,181 | +19 | +1.6% | 9,900 |
| 2022/06/24 | 1,169 | 1,178 | 1,162 | 1,162 | -16 | -1.4% | 2,900 |
| 2022/06/23 | 1,170 | 1,180 | 1,160 | 1,178 | +8 | +0.7% | 3,000 |
| 2022/06/22 | 1,169 | 1,174 | 1,160 | 1,170 | -3 | -0.3% | 2,400 |
| 2022/06/21 | 1,171 | 1,175 | 1,116 | 1,173 | +2 | +0.2% | 4,900 |
| 2022/06/20 | 1,195 | 1,195 | 1,171 | 1,171 | -17 | -1.4% | 3,700 |
| 2022/06/17 | 1,166 | 1,188 | 1,166 | 1,188 | +8 | +0.7% | 1,400 |
| 2022/06/16 | 1,200 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 600 |
| 2022/06/15 | 1,197 | 1,210 | 1,189 | 1,200 | +3 | +0.3% | 7,100 |
| 2022/06/14 | 1,188 | 1,200 | 1,187 | 1,197 | +9 | +0.8% | 2,600 |
| 2022/06/13 | 1,185 | 1,199 | 1,185 | 1,188 | -7 | -0.6% | 2,100 |
| 2022/06/10 | 1,174 | 1,195 | 1,174 | 1,195 | +20 | +1.7% | 2,800 |
| 2022/06/09 | 1,166 | 1,175 | 1,166 | 1,175 | +10 | +0.9% | 300 |
551～
600
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
