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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,686 | 1,686 | 1,685 | 1,685 | -1 | -0.1% | 1,500 |
| 2025/03/07 | 1,685 | 1,686 | 1,685 | 1,686 | +1 | +0.1% | 500 |
| 2025/03/06 | 1,685 | 1,689 | 1,685 | 1,685 | -4 | -0.2% | 600 |
| 2025/03/05 | 1,685 | 1,689 | 1,685 | 1,689 | +4 | +0.2% | 700 |
| 2025/03/04 | 1,684 | 1,690 | 1,684 | 1,685 | -5 | -0.3% | 600 |
| 2025/03/03 | 1,690 | 1,690 | 1,685 | 1,690 | ±0 | ±0% | 800 |
| 2025/02/28 | 1,690 | 1,691 | 1,690 | 1,690 | -1 | -0.1% | 1,400 |
| 2025/02/27 | 1,690 | 1,691 | 1,690 | 1,691 | ±0 | ±0% | 400 |
| 2025/02/26 | 1,690 | 1,691 | 1,690 | 1,691 | ±0 | ±0% | 700 |
| 2025/02/25 | 1,691 | 1,691 | 1,691 | 1,691 | ±0 | ±0% | 1,400 |
| 2025/02/21 | 1,704 | 1,710 | 1,691 | 1,691 | -13 | -0.8% | 1,400 |
| 2025/02/20 | 1,704 | 1,704 | 1,704 | 1,704 | ±0 | ±0% | 200 |
| 2025/02/19 | 1,691 | 1,704 | 1,691 | 1,704 | +13 | +0.8% | 700 |
| 2025/02/18 | 1,691 | 1,691 | 1,691 | 1,691 | ±0 | ±0% | 400 |
| 2025/02/17 | 1,690 | 1,700 | 1,690 | 1,691 | -4 | -0.2% | 3,800 |
| 2025/02/14 | 1,693 | 1,700 | 1,692 | 1,695 | ±0 | ±0% | 1,600 |
| 2025/02/13 | 1,700 | 1,700 | 1,690 | 1,695 | -6 | -0.4% | 2,900 |
| 2025/02/12 | 1,703 | 1,703 | 1,698 | 1,701 | -7 | -0.4% | 2,600 |
| 2025/02/10 | 1,708 | 1,708 | 1,702 | 1,708 | -2 | -0.1% | 1,400 |
| 2025/02/07 | 1,703 | 1,710 | 1,703 | 1,710 | +2 | +0.1% | 200 |
| 2025/02/06 | 1,705 | 1,708 | 1,705 | 1,708 | +3 | +0.2% | 300 |
| 2025/02/05 | 1,704 | 1,705 | 1,701 | 1,705 | -4 | -0.2% | 600 |
| 2025/02/04 | 1,715 | 1,715 | 1,703 | 1,709 | -10 | -0.6% | 400 |
| 2025/02/03 | 1,703 | 1,719 | 1,701 | 1,719 | +14 | +0.8% | 900 |
| 2025/01/31 | 1,707 | 1,707 | 1,705 | 1,705 | -5 | -0.3% | 700 |
| 2025/01/30 | 1,703 | 1,710 | 1,703 | 1,710 | ±0 | ±0% | 300 |
| 2025/01/29 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 100 |
| 2025/01/28 | 1,710 | 1,710 | 1,710 | 1,710 | -1 | -0.1% | 300 |
| 2025/01/27 | 1,715 | 1,715 | 1,711 | 1,711 | -4 | -0.2% | 200 |
| 2025/01/24 | 1,701 | 1,715 | 1,701 | 1,715 | +7 | +0.4% | 1,200 |
| 2025/01/23 | 1,708 | 1,708 | 1,708 | 1,708 | ±0 | ±0% | 200 |
| 2025/01/22 | 1,715 | 1,716 | 1,707 | 1,708 | -11 | -0.6% | 1,100 |
| 2025/01/21 | 1,695 | 1,719 | 1,695 | 1,719 | +24 | +1.4% | 400 |
| 2025/01/20 | 1,695 | 1,696 | 1,695 | 1,695 | ±0 | ±0% | 300 |
| 2025/01/17 | 1,696 | 1,696 | 1,695 | 1,695 | -8 | -0.5% | 1,600 |
| 2025/01/16 | 1,704 | 1,704 | 1,703 | 1,703 | -6 | -0.4% | 200 |
| 2025/01/15 | 1,725 | 1,725 | 1,709 | 1,709 | -11 | -0.6% | 1,000 |
| 2025/01/14 | 1,703 | 1,720 | 1,703 | 1,720 | +1 | +0.1% | 600 |
| 2025/01/10 | 1,701 | 1,719 | 1,700 | 1,719 | +12 | +0.7% | 700 |
| 2025/01/09 | 1,711 | 1,711 | 1,707 | 1,707 | -12 | -0.7% | 200 |
| 2025/01/08 | 1,707 | 1,720 | 1,707 | 1,719 | +9 | +0.5% | 500 |
| 2025/01/07 | 1,728 | 1,728 | 1,710 | 1,710 | -9 | -0.5% | 1,300 |
| 2025/01/06 | 1,700 | 1,719 | 1,700 | 1,719 | +19 | +1.1% | 1,400 |
| 2024/12/30 | 1,701 | 1,701 | 1,700 | 1,700 | -1 | -0.1% | 900 |
| 2024/12/27 | 1,701 | 1,701 | 1,701 | 1,701 | -9 | -0.5% | 300 |
| 2024/12/26 | 1,701 | 1,710 | 1,700 | 1,710 | +9 | +0.5% | 700 |
| 2024/12/25 | 1,710 | 1,725 | 1,701 | 1,701 | -9 | -0.5% | 1,700 |
| 2024/12/24 | 1,725 | 1,725 | 1,710 | 1,710 | -15 | -0.9% | 800 |
| 2024/12/23 | 1,720 | 1,725 | 1,720 | 1,725 | +5 | +0.3% | 800 |
| 2024/12/20 | 1,721 | 1,736 | 1,720 | 1,720 | -1 | -0.1% | 1,100 |
51～
100
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
