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 |
|---|---|---|---|---|---|---|---|
| 2025/02/12 | 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 |
| 2024/12/19 | 1,721 | 1,721 | 1,721 | 1,721 | ±0 | ±0% | 800 |
| 2024/12/18 | 1,725 | 1,727 | 1,721 | 1,721 | -4 | -0.2% | 600 |
| 2024/12/17 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 400 |
| 2024/12/16 | 1,729 | 1,729 | 1,725 | 1,725 | -20 | -1.1% | 700 |
| 2024/12/13 | 1,741 | 1,754 | 1,731 | 1,745 | -8 | -0.5% | 3,500 |
| 2024/12/12 | 1,741 | 1,753 | 1,741 | 1,753 | -2 | -0.1% | 600 |
| 2024/12/11 | 1,730 | 1,755 | 1,730 | 1,755 | +25 | +1.4% | 1,400 |
| 2024/12/10 | 1,730 | 1,739 | 1,726 | 1,730 | -5 | -0.3% | 1,900 |
| 2024/12/09 | 1,745 | 1,745 | 1,710 | 1,735 | -15 | -0.9% | 3,600 |
| 2024/12/06 | 1,745 | 1,754 | 1,745 | 1,750 | -4 | -0.2% | 700 |
| 2024/12/05 | 1,746 | 1,755 | 1,722 | 1,754 | -1 | -0.1% | 1,300 |
| 2024/12/04 | 1,760 | 1,760 | 1,755 | 1,755 | -15 | -0.8% | 800 |
| 2024/12/03 | 1,766 | 1,770 | 1,766 | 1,770 | -9 | -0.5% | 400 |
| 2024/12/02 | 1,900 | 1,950 | 1,751 | 1,779 | -56 | -3.1% | 16,700 |
| 2024/11/29 | 1,811 | 1,998 | 1,811 | 1,835 | +52 | +2.9% | 17,000 |
| 2024/11/28 | 1,746 | 1,813 | 1,746 | 1,783 | +33 | +1.9% | 5,900 |
| 2024/11/27 | 1,709 | 1,750 | 1,709 | 1,750 | +59 | +3.5% | 1,600 |
101～
150
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 | 158,000円 | +2.5% | +2.1% | 3.16% | 8.89倍 | 1.06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 | 192,200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 | 38,900円 | +10.3% | - | 2.57% | 11.61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
