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 |
|---|---|---|---|---|---|---|---|
| 2022/06/08 | 1,172 | 1,180 | 1,163 | 1,165 | -7 | -0.6% | 2,200 |
| 2022/06/07 | 1,175 | 1,182 | 1,172 | 1,172 | ±0 | ±0% | 700 |
| 2022/06/06 | 1,175 | 1,182 | 1,170 | 1,172 | -10 | -0.8% | 1,700 |
| 2022/06/03 | 1,151 | 1,182 | 1,151 | 1,182 | - | - | 1,000 |
| 2022/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/01 | 1,150 | 1,150 | 1,142 | 1,142 | -19 | -1.6% | 900 |
| 2022/05/31 | 1,161 | 1,161 | 1,161 | 1,161 | -9 | -0.8% | 100 |
| 2022/05/30 | 1,170 | 1,170 | 1,170 | 1,170 | +14 | +1.2% | 100 |
| 2022/05/27 | 1,156 | 1,156 | 1,156 | 1,156 | -26 | -2.2% | 300 |
| 2022/05/26 | 1,182 | 1,182 | 1,182 | 1,182 | +3 | +0.3% | 200 |
| 2022/05/25 | 1,175 | 1,179 | 1,175 | 1,179 | +5 | +0.4% | 1,400 |
| 2022/05/24 | 1,174 | 1,174 | 1,164 | 1,174 | ±0 | ±0% | 400 |
| 2022/05/23 | 1,168 | 1,188 | 1,168 | 1,174 | +19 | +1.6% | 1,300 |
| 2022/05/20 | 1,159 | 1,159 | 1,155 | 1,155 | ±0 | ±0% | 400 |
| 2022/05/19 | 1,153 | 1,155 | 1,145 | 1,155 | +2 | +0.2% | 600 |
| 2022/05/18 | 1,172 | 1,172 | 1,153 | 1,153 | - | - | 600 |
| 2022/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/16 | 1,168 | 1,185 | 1,145 | 1,174 | +25 | +2.2% | 2,700 |
| 2022/05/13 | 1,135 | 1,149 | 1,135 | 1,149 | +24 | +2.1% | 1,100 |
| 2022/05/12 | 1,135 | 1,135 | 1,125 | 1,125 | -13 | -1.1% | 200 |
| 2022/05/11 | 1,121 | 1,138 | 1,121 | 1,138 | -9 | -0.8% | 700 |
| 2022/05/10 | 1,126 | 1,148 | 1,126 | 1,147 | -2 | -0.2% | 1,100 |
| 2022/05/09 | 1,149 | 1,149 | 1,149 | 1,149 | +14 | +1.2% | 100 |
| 2022/05/06 | 1,129 | 1,145 | 1,129 | 1,135 | -12 | -1% | 900 |
| 2022/05/02 | 1,150 | 1,150 | 1,142 | 1,147 | -17 | -1.5% | 600 |
| 2022/04/28 | 1,169 | 1,169 | 1,163 | 1,164 | +15 | +1.3% | 300 |
| 2022/04/27 | 1,125 | 1,149 | 1,125 | 1,149 | +24 | +2.1% | 500 |
| 2022/04/26 | 1,140 | 1,140 | 1,112 | 1,125 | -15 | -1.3% | 1,800 |
| 2022/04/25 | 1,147 | 1,147 | 1,140 | 1,140 | -6 | -0.5% | 1,600 |
| 2022/04/22 | 1,135 | 1,146 | 1,135 | 1,146 | -19 | -1.6% | 1,000 |
| 2022/04/21 | 1,165 | 1,165 | 1,165 | 1,165 | +10 | +0.9% | 200 |
| 2022/04/20 | 1,155 | 1,155 | 1,154 | 1,155 | +7 | +0.6% | 300 |
| 2022/04/19 | 1,148 | 1,148 | 1,148 | 1,148 | ±0 | ±0% | 100 |
| 2022/04/18 | 1,142 | 1,148 | 1,131 | 1,148 | +21 | +1.9% | 700 |
| 2022/04/15 | 1,125 | 1,127 | 1,125 | 1,127 | -3 | -0.3% | 600 |
| 2022/04/14 | 1,130 | 1,130 | 1,130 | 1,130 | +5 | +0.4% | 300 |
| 2022/04/13 | 1,150 | 1,150 | 1,125 | 1,125 | - | - | 1,000 |
| 2022/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/11 | 1,148 | 1,160 | 1,100 | 1,155 | +7 | +0.6% | 6,600 |
| 2022/04/08 | 1,144 | 1,165 | 1,144 | 1,148 | -1 | -0.1% | 700 |
| 2022/04/07 | 1,170 | 1,170 | 1,149 | 1,149 | -25 | -2.1% | 2,300 |
| 2022/04/06 | 1,177 | 1,177 | 1,174 | 1,174 | ±0 | ±0% | 500 |
| 2022/04/05 | 1,174 | 1,174 | 1,174 | 1,174 | -5 | -0.4% | 400 |
| 2022/04/04 | 1,175 | 1,206 | 1,175 | 1,179 | +6 | +0.5% | 1,100 |
| 2022/04/01 | 1,169 | 1,175 | 1,169 | 1,173 | - | - | 300 |
| 2022/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/30 | 1,170 | 1,202 | 1,166 | 1,186 | -3 | -0.3% | 800 |
| 2022/03/29 | 1,303 | 1,303 | 1,189 | 1,189 | -24 | -2% | 10,300 |
| 2022/03/28 | 1,237 | 1,237 | 1,213 | 1,213 | -17 | -1.4% | 1,600 |
| 2022/03/25 | 1,214 | 1,230 | 1,214 | 1,230 | +26 | +2.2% | 2,500 |
601～
650
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
