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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 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 |
| 2022/03/24 | 1,192 | 1,204 | 1,179 | 1,204 | +33 | +2.8% | 1,800 |
| 2022/03/23 | 1,157 | 1,190 | 1,157 | 1,171 | +6 | +0.5% | 900 |
| 2022/03/22 | 1,179 | 1,180 | 1,165 | 1,165 | +4 | +0.3% | 1,900 |
| 2022/03/18 | 1,142 | 1,161 | 1,136 | 1,161 | +20 | +1.8% | 1,200 |
| 2022/03/17 | 1,156 | 1,200 | 1,141 | 1,141 | -4 | -0.3% | 3,400 |
| 2022/03/16 | 1,145 | 1,145 | 1,145 | 1,145 | -5 | -0.4% | 300 |
701～
750
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
