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 |
---|---|---|---|---|---|---|---|
2019/05/13 | 1,769 | 1,769 | 1,660 | 1,718 | -51 | -2.9% | 2,800 |
2019/05/10 | 1,663 | 1,776 | 1,630 | 1,769 | +72 | +4.2% | 8,100 |
2019/05/09 | 1,711 | 1,731 | 1,622 | 1,697 | -158 | -8.5% | 11,800 |
2019/05/08 | 1,918 | 1,930 | 1,784 | 1,855 | -55 | -2.9% | 7,600 |
2019/05/07 | 1,932 | 1,932 | 1,910 | 1,910 | ±0 | ±0% | 1,100 |
2019/04/26 | 1,895 | 1,910 | 1,879 | 1,910 | +10 | +0.5% | 3,200 |
2019/04/25 | 1,930 | 1,942 | 1,900 | 1,900 | -49 | -2.5% | 4,400 |
2019/04/24 | 1,928 | 1,950 | 1,896 | 1,949 | +53 | +2.8% | 3,500 |
2019/04/23 | 1,946 | 1,946 | 1,896 | 1,896 | -42 | -2.2% | 4,500 |
2019/04/22 | 1,957 | 1,958 | 1,919 | 1,938 | -19 | -1% | 1,100 |
2019/04/19 | 1,956 | 1,957 | 1,915 | 1,957 | +10 | +0.5% | 3,800 |
2019/04/18 | 1,942 | 1,960 | 1,942 | 1,947 | +7 | +0.4% | 1,500 |
2019/04/17 | 1,918 | 1,940 | 1,918 | 1,940 | -18 | -0.9% | 400 |
2019/04/16 | 1,925 | 1,960 | 1,924 | 1,958 | +30 | +1.6% | 8,600 |
2019/04/15 | 1,926 | 1,949 | 1,886 | 1,928 | -12 | -0.6% | 3,400 |
2019/04/12 | 1,918 | 1,947 | 1,836 | 1,940 | -2 | -0.1% | 3,400 |
2019/04/11 | 1,967 | 1,967 | 1,941 | 1,942 | -16 | -0.8% | 1,400 |
2019/04/10 | 1,949 | 1,978 | 1,949 | 1,958 | +26 | +1.3% | 2,500 |
2019/04/09 | 1,969 | 1,969 | 1,932 | 1,932 | -38 | -1.9% | 1,700 |
2019/04/08 | 1,938 | 1,970 | 1,924 | 1,970 | +31 | +1.6% | 6,800 |
2019/04/05 | 1,940 | 1,940 | 1,939 | 1,939 | -1 | -0.1% | 200 |
2019/04/04 | 1,890 | 1,940 | 1,875 | 1,940 | +56 | +3% | 6,700 |
2019/04/03 | 1,862 | 1,884 | 1,861 | 1,884 | +32 | +1.7% | 1,800 |
2019/04/02 | 1,865 | 1,880 | 1,852 | 1,852 | -8 | -0.4% | 500 |
2019/04/01 | 1,850 | 1,860 | 1,810 | 1,860 | +10 | +0.5% | 2,400 |
2019/03/29 | 1,770 | 1,850 | 1,770 | 1,850 | +80 | +4.5% | 2,600 |
2019/03/28 | 1,870 | 1,880 | 1,758 | 1,770 | -100 | -5.3% | 2,700 |
2019/03/27 | 1,847 | 1,879 | 1,847 | 1,870 | ±0 | ±0% | 900 |
2019/03/26 | 1,860 | 1,877 | 1,850 | 1,870 | +10 | +0.5% | 1,700 |
2019/03/25 | 1,870 | 1,870 | 1,860 | 1,860 | -33 | -1.7% | 1,600 |
2019/03/22 | 1,907 | 1,907 | 1,858 | 1,893 | -19 | -1% | 2,900 |
2019/03/20 | 1,951 | 1,976 | 1,912 | 1,912 | -34 | -1.7% | 3,300 |
2019/03/19 | 1,970 | 1,970 | 1,930 | 1,946 | -29 | -1.5% | 1,700 |
2019/03/18 | 1,979 | 1,979 | 1,950 | 1,975 | -5 | -0.3% | 1,400 |
2019/03/15 | 1,980 | 1,980 | 1,976 | 1,980 | +33 | +1.7% | 900 |
2019/03/14 | 1,940 | 1,960 | 1,940 | 1,947 | -33 | -1.7% | 1,700 |
2019/03/13 | 1,990 | 1,990 | 1,950 | 1,980 | -16 | -0.8% | 2,400 |
2019/03/12 | 1,950 | 1,996 | 1,949 | 1,996 | +47 | +2.4% | 3,000 |
2019/03/11 | 1,938 | 1,949 | 1,921 | 1,949 | -2 | -0.1% | 3,700 |
2019/03/08 | 1,942 | 1,976 | 1,934 | 1,951 | -31 | -1.6% | 3,200 |
2019/03/07 | 1,980 | 1,990 | 1,980 | 1,982 | -16 | -0.8% | 1,900 |
2019/03/06 | 1,997 | 1,998 | 1,981 | 1,998 | +1 | +0.1% | 1,900 |
2019/03/05 | 1,990 | 2,000 | 1,971 | 1,997 | +2 | +0.1% | 4,800 |
2019/03/04 | 1,970 | 1,995 | 1,894 | 1,995 | +25 | +1.3% | 4,900 |
2019/03/01 | 1,970 | 1,976 | 1,970 | 1,970 | -3 | -0.2% | 800 |
2019/02/28 | 1,970 | 1,979 | 1,952 | 1,973 | -6 | -0.3% | 2,700 |
2019/02/27 | 1,990 | 1,990 | 1,979 | 1,979 | -16 | -0.8% | 1,500 |
2019/02/26 | 1,979 | 1,998 | 1,975 | 1,995 | +8 | +0.4% | 3,100 |
2019/02/25 | 1,999 | 1,999 | 1,980 | 1,987 | -12 | -0.6% | 3,100 |
2019/02/22 | 1,979 | 2,000 | 1,979 | 1,999 | +27 | +1.4% | 5,300 |
1351~
1400
件表示中 / 3581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 | 178,500円 | +4.4% | +0.2% | 2.80% | 10.79倍 | 1.24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 |
KVK | 174,400円 | +2.4% | -2.3% | 4.01% | 7.35倍 | 0.51倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
豊和工 | 113,600円 | +21.8% | +69.5% | 1.76% | 20.15倍 | 0.77倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
エアーテック | 124,500円 | -1.1% | +29.7% | 4.02% | 13.81倍 | 0.91倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
東洋機械 | 63,200円 | -2.9% | - | 5.54% | - | 0.73倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
市場注目の銘柄
チャート関連のコラム