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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 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 |
| 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 |
601～
650
件表示中 / 3675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 | 157,000円 | +4.4% | +0.2% | 3.18% | 9.01倍 | 1.04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 | 69,500円 | +2.6% | -14.4% | 3.60% | 15.27倍 | 0.81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 |
| 加藤製 | 108,400円 | -8.7% | -18.4% | 6.46% | - | 0.28倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
| ヤマダ | 485,000円 | -0.4% | -13.8% | 4.33% | 7.04倍 | 0.74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 |
| ＪＲＣ | 89,400円 | +12.2% | +26.0% | 2.91% | 10.34倍 | 2.67倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
市場注目の銘柄
チャート関連のコラム
