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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 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 |
| 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 |
701～
750
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
