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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 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 |
| 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 |
601～
650
件表示中 / 3705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 | 154,500円 | +2.5% | +2.1% | 3.24% | 8.69倍 | 1.03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 |
| 大同工 | 112,700円 | - | - | - | - | 0.37倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
| 油研工 | 268,700円 | -3.9% | -9.0% | 5.58% | 9.70倍 | 0.43倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| ヤマダ | 491,500円 | +1.9% | -13.2% | 4.27% | 8.29倍 | 0.72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 |
| ミクロン精密 | 152,300円 | +37.1% | +22.0% | - | - | - |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け多い。米国、タイ等に営業拠点 |
市場注目の銘柄
チャート関連のコラム
