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 |
|---|---|---|---|---|---|---|---|
| 2025/04/25 | 1,556 | 1,556 | 1,533 | 1,533 | -23 | -1.5% | 2,900 |
| 2025/04/24 | 1,563 | 1,564 | 1,556 | 1,556 | -5 | -0.3% | 900 |
| 2025/04/23 | 1,561 | 1,562 | 1,561 | 1,561 | +1 | +0.1% | 500 |
| 2025/04/22 | 1,561 | 1,561 | 1,560 | 1,560 | +3 | +0.2% | 500 |
| 2025/04/21 | 1,557 | 1,557 | 1,557 | 1,557 | +1 | +0.1% | 500 |
| 2025/04/18 | 1,556 | 1,562 | 1,552 | 1,556 | -6 | -0.4% | 1,000 |
| 2025/04/17 | 1,562 | 1,562 | 1,552 | 1,562 | ±0 | ±0% | 700 |
| 2025/04/16 | 1,562 | 1,562 | 1,562 | 1,562 | -36 | -2.3% | 100 |
| 2025/04/15 | 1,553 | 1,598 | 1,553 | 1,598 | +45 | +2.9% | 900 |
| 2025/04/14 | 1,538 | 1,553 | 1,538 | 1,553 | +15 | +1% | 400 |
| 2025/04/11 | 1,538 | 1,538 | 1,538 | 1,538 | -80 | -4.9% | 700 |
| 2025/04/10 | 1,599 | 1,640 | 1,598 | 1,618 | +59 | +3.8% | 1,900 |
| 2025/04/09 | 1,570 | 1,570 | 1,516 | 1,559 | -11 | -0.7% | 500 |
| 2025/04/08 | 1,547 | 1,570 | 1,547 | 1,570 | +70 | +4.7% | 1,400 |
| 2025/04/07 | 1,520 | 1,579 | 1,500 | 1,500 | -100 | -6.3% | 2,000 |
| 2025/04/04 | 1,630 | 1,630 | 1,556 | 1,600 | -36 | -2.2% | 1,500 |
| 2025/04/03 | 1,666 | 1,666 | 1,626 | 1,636 | -30 | -1.8% | 400 |
| 2025/04/02 | 1,666 | 1,667 | 1,666 | 1,666 | -1 | -0.1% | 800 |
| 2025/04/01 | 1,674 | 1,674 | 1,667 | 1,667 | -7 | -0.4% | 200 |
| 2025/03/31 | 1,675 | 1,675 | 1,667 | 1,674 | -1 | -0.1% | 700 |
| 2025/03/28 | 1,667 | 1,694 | 1,667 | 1,675 | -10 | -0.6% | 400 |
| 2025/03/27 | 1,675 | 1,685 | 1,675 | 1,685 | -3 | -0.2% | 200 |
| 2025/03/26 | 1,688 | 1,688 | 1,688 | 1,688 | ±0 | ±0% | 100 |
| 2025/03/25 | 1,688 | 1,688 | 1,688 | 1,688 | ±0 | ±0% | 1,000 |
| 2025/03/24 | 1,675 | 1,688 | 1,675 | 1,688 | +15 | +0.9% | 1,300 |
| 2025/03/21 | 1,674 | 1,675 | 1,670 | 1,673 | -1 | -0.1% | 3,300 |
| 2025/03/19 | 1,683 | 1,685 | 1,673 | 1,674 | -1 | -0.1% | 1,400 |
| 2025/03/18 | 1,676 | 1,676 | 1,673 | 1,675 | -10 | -0.6% | 3,000 |
| 2025/03/17 | 1,673 | 1,685 | 1,673 | 1,685 | +12 | +0.7% | 1,100 |
| 2025/03/14 | 1,674 | 1,674 | 1,673 | 1,673 | -3 | -0.2% | 800 |
| 2025/03/13 | 1,676 | 1,676 | 1,676 | 1,676 | ±0 | ±0% | 400 |
| 2025/03/12 | 1,683 | 1,697 | 1,672 | 1,676 | -21 | -1.2% | 2,800 |
| 2025/03/11 | 1,685 | 1,697 | 1,685 | 1,697 | +12 | +0.7% | 500 |
| 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 |
51～
100
件表示中 / 3738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 | 162,500円 | +2.5% | +2.1% | 3.08% | 9.14倍 | 1.09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 |
| 小田原 | 192,100円 | +32.8% | +88.6% | 3.64% | 6.47倍 | 0.67倍 |
|
モーター用自動巻線機で国内首位、世界２位。自動車用、家電用が主。ローヤル電機を子会社化 |
| 大同工 | 112,100円 | - | - | - | - | 0.37倍 |
|
２輪車用チェーンで国内シェアトップ。椿本チエインと経営統合、２５年１２月２９日上場廃止予定 |
| ヤマダ | 497,000円 | +1.9% | -13.2% | 4.23% | 8.38倍 | 0.73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 |
| ＪＵＫＩ | 39,300円 | +10.3% | - | 2.54% | 11.73倍 | 0.37倍 |
|
アパレル向けの工業用ミシン世界大手。アジアで強い。家庭用３位。表面実装機が第２の柱 |
市場注目の銘柄
チャート関連のコラム
