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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 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 |
| 2022/03/15 | 1,177 | 1,178 | 1,142 | 1,150 | -27 | -2.3% | 1,500 |
| 2022/03/14 | 1,151 | 1,177 | 1,151 | 1,177 | -2 | -0.2% | 300 |
| 2022/03/11 | 1,113 | 1,215 | 1,113 | 1,179 | +37 | +3.2% | 1,300 |
| 2022/03/10 | 1,159 | 1,160 | 1,142 | 1,142 | -8 | -0.7% | 3,600 |
| 2022/03/09 | 1,151 | 1,160 | 1,123 | 1,150 | - | - | 1,200 |
| 2022/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/07 | 1,132 | 1,160 | 1,125 | 1,151 | +3 | +0.3% | 1,200 |
| 2022/03/04 | 1,190 | 1,193 | 1,148 | 1,148 | -38 | -3.2% | 1,900 |
| 2022/03/03 | 1,180 | 1,186 | 1,180 | 1,186 | +6 | +0.5% | 200 |
| 2022/03/02 | 1,219 | 1,219 | 1,180 | 1,180 | -39 | -3.2% | 500 |
| 2022/03/01 | 1,165 | 1,219 | 1,165 | 1,219 | +55 | +4.7% | 900 |
| 2022/02/28 | 1,201 | 1,201 | 1,164 | 1,164 | -37 | -3.1% | 400 |
| 2022/02/25 | 1,213 | 1,215 | 1,201 | 1,201 | +4 | +0.3% | 2,100 |
| 2022/02/24 | 1,206 | 1,207 | 1,146 | 1,197 | -7 | -0.6% | 3,200 |
| 2022/02/22 | 1,214 | 1,214 | 1,186 | 1,204 | -11 | -0.9% | 1,500 |
| 2022/02/21 | 1,209 | 1,215 | 1,190 | 1,215 | +27 | +2.3% | 1,600 |
| 2022/02/18 | 1,226 | 1,226 | 1,168 | 1,188 | -37 | -3% | 1,400 |
| 2022/02/17 | 1,220 | 1,225 | 1,204 | 1,225 | +13 | +1.1% | 1,800 |
| 2022/02/16 | 1,208 | 1,219 | 1,208 | 1,212 | +7 | +0.6% | 3,800 |
| 2022/02/15 | 1,201 | 1,221 | 1,201 | 1,205 | -5 | -0.4% | 1,600 |
| 2022/02/14 | 1,192 | 1,229 | 1,187 | 1,210 | +14 | +1.2% | 6,900 |
| 2022/02/10 | 1,175 | 1,196 | 1,174 | 1,196 | +27 | +2.3% | 2,900 |
| 2022/02/09 | 1,156 | 1,169 | 1,155 | 1,169 | +9 | +0.8% | 2,400 |
| 2022/02/08 | 1,140 | 1,160 | 1,140 | 1,160 | +20 | +1.8% | 4,400 |
| 2022/02/07 | 1,102 | 1,140 | 1,102 | 1,140 | +15 | +1.3% | 6,400 |
| 2022/02/04 | 1,125 | 1,150 | 1,113 | 1,125 | -12 | -1.1% | 2,700 |
| 2022/02/03 | 1,146 | 1,149 | 1,120 | 1,137 | -1 | -0.1% | 1,000 |
| 2022/02/02 | 1,119 | 1,138 | 1,119 | 1,138 | +25 | +2.2% | 300 |
| 2022/02/01 | 1,108 | 1,134 | 1,108 | 1,113 | +8 | +0.7% | 1,100 |
| 2022/01/31 | 1,117 | 1,124 | 1,105 | 1,105 | -9 | -0.8% | 900 |
| 2022/01/28 | 1,115 | 1,115 | 1,114 | 1,114 | -1 | -0.1% | 500 |
| 2022/01/27 | 1,126 | 1,133 | 1,105 | 1,115 | -10 | -0.9% | 3,500 |
| 2022/01/26 | 1,137 | 1,137 | 1,125 | 1,125 | -15 | -1.3% | 200 |
| 2022/01/25 | 1,150 | 1,150 | 1,140 | 1,140 | -12 | -1% | 1,700 |
| 2022/01/24 | 1,140 | 1,152 | 1,135 | 1,152 | +5 | +0.4% | 900 |
| 2022/01/21 | 1,136 | 1,150 | 1,136 | 1,147 | +12 | +1.1% | 1,200 |
| 2022/01/20 | 1,121 | 1,149 | 1,121 | 1,135 | -16 | -1.4% | 1,800 |
| 2022/01/19 | 1,153 | 1,154 | 1,143 | 1,151 | -2 | -0.2% | 1,300 |
| 2022/01/18 | 1,167 | 1,167 | 1,148 | 1,153 | -16 | -1.4% | 1,500 |
| 2022/01/17 | 1,178 | 1,184 | 1,166 | 1,169 | +26 | +2.3% | 6,200 |
| 2022/01/14 | 1,128 | 1,143 | 1,128 | 1,143 | +15 | +1.3% | 500 |
| 2022/01/13 | 1,128 | 1,149 | 1,128 | 1,128 | +1 | +0.1% | 1,100 |
| 2022/01/12 | 1,130 | 1,140 | 1,127 | 1,127 | -3 | -0.3% | 1,700 |
| 2022/01/11 | 1,136 | 1,139 | 1,130 | 1,130 | -13 | -1.1% | 1,900 |
751～
800
件表示中 / 3681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 | 155,200円 | +4.4% | +0.2% | 3.22% | 8.91倍 | 1.02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 |
| 放電精密 | 128,700円 | +11.7% | -4.2% | 1.17% | 34.69倍 | 1.87倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| 中北製 | 323,000円 | - | - | 3.10% | 6.33倍 | 0.45倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| ＪＲＣ | 95,300円 | +23.5% | +21.7% | 2.83% | 10.36倍 | 2.58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 |
| ヤマダ | 497,000円 | -0.4% | -13.8% | 4.23% | 7.21倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
