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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,110 | 2,128 | 2,110 | 2,128 | +4 | +0.2% | 500 |
| 2024/06/25 | 2,100 | 2,140 | 2,091 | 2,124 | -20 | -0.9% | 4,400 |
| 2024/06/24 | 2,140 | 2,145 | 2,061 | 2,144 | -3 | -0.1% | 3,700 |
| 2024/06/21 | 2,090 | 2,149 | 2,086 | 2,147 | +107 | +5.2% | 16,300 |
| 2024/06/20 | 2,005 | 2,059 | 1,986 | 2,040 | +61 | +3.1% | 6,500 |
| 2024/06/19 | 1,941 | 1,990 | 1,941 | 1,979 | +45 | +2.3% | 4,500 |
| 2024/06/18 | 1,922 | 1,938 | 1,922 | 1,934 | +14 | +0.7% | 500 |
| 2024/06/17 | 1,919 | 1,932 | 1,919 | 1,920 | -5 | -0.3% | 1,200 |
| 2024/06/14 | 1,945 | 1,950 | 1,925 | 1,925 | -25 | -1.3% | 4,400 |
| 2024/06/13 | 1,947 | 1,969 | 1,945 | 1,950 | +8 | +0.4% | 2,100 |
| 2024/06/12 | 1,935 | 1,950 | 1,935 | 1,942 | +12 | +0.6% | 2,300 |
| 2024/06/11 | 1,926 | 1,930 | 1,926 | 1,930 | +4 | +0.2% | 800 |
| 2024/06/10 | 1,921 | 1,929 | 1,921 | 1,926 | +8 | +0.4% | 1,800 |
| 2024/06/07 | 1,911 | 1,927 | 1,911 | 1,918 | +8 | +0.4% | 1,600 |
| 2024/06/06 | 1,915 | 1,921 | 1,906 | 1,910 | -6 | -0.3% | 2,800 |
| 2024/06/05 | 1,916 | 1,916 | 1,916 | 1,916 | +2 | +0.1% | 100 |
| 2024/06/04 | 1,927 | 1,930 | 1,914 | 1,914 | -18 | -0.9% | 2,000 |
| 2024/06/03 | 1,920 | 1,932 | 1,920 | 1,932 | +12 | +0.6% | 500 |
| 2024/05/31 | 1,915 | 1,930 | 1,915 | 1,920 | -7 | -0.4% | 300 |
| 2024/05/30 | 1,920 | 1,927 | 1,911 | 1,927 | +7 | +0.4% | 1,400 |
| 2024/05/29 | 1,918 | 1,932 | 1,918 | 1,920 | -6 | -0.3% | 1,500 |
| 2024/05/28 | 1,911 | 1,928 | 1,911 | 1,926 | +14 | +0.7% | 600 |
| 2024/05/27 | 1,900 | 1,912 | 1,900 | 1,912 | +2 | +0.1% | 1,600 |
| 2024/05/24 | 1,920 | 1,920 | 1,910 | 1,910 | -10 | -0.5% | 2,800 |
| 2024/05/23 | 1,920 | 1,920 | 1,919 | 1,920 | ±0 | ±0% | 300 |
| 2024/05/22 | 1,920 | 1,920 | 1,920 | 1,920 | ±0 | ±0% | 700 |
| 2024/05/21 | 1,928 | 1,928 | 1,920 | 1,920 | -6 | -0.3% | 1,500 |
| 2024/05/20 | 1,889 | 1,926 | 1,889 | 1,926 | +37 | +2% | 600 |
| 2024/05/17 | 1,948 | 1,948 | 1,889 | 1,889 | -56 | -2.9% | 2,400 |
| 2024/05/16 | 1,945 | 1,945 | 1,945 | 1,945 | +25 | +1.3% | 200 |
| 2024/05/15 | 1,929 | 1,950 | 1,920 | 1,920 | -6 | -0.3% | 2,500 |
| 2024/05/14 | 1,900 | 1,926 | 1,886 | 1,926 | +46 | +2.4% | 900 |
| 2024/05/13 | 1,890 | 1,890 | 1,880 | 1,880 | -10 | -0.5% | 800 |
| 2024/05/10 | 1,900 | 1,900 | 1,890 | 1,890 | -10 | -0.5% | 800 |
| 2024/05/09 | 1,901 | 1,919 | 1,900 | 1,900 | -1 | -0.1% | 1,000 |
| 2024/05/08 | 1,911 | 1,946 | 1,890 | 1,901 | -30 | -1.6% | 3,800 |
| 2024/05/07 | 1,887 | 1,931 | 1,887 | 1,931 | +31 | +1.6% | 400 |
| 2024/05/02 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 100 |
| 2024/05/01 | 1,895 | 1,900 | 1,895 | 1,900 | -1 | -0.1% | 300 |
| 2024/04/30 | 1,891 | 1,901 | 1,891 | 1,901 | +8 | +0.4% | 1,000 |
| 2024/04/26 | 1,933 | 1,933 | 1,893 | 1,893 | -8 | -0.4% | 300 |
| 2024/04/25 | 1,933 | 1,933 | 1,901 | 1,901 | -34 | -1.8% | 1,600 |
| 2024/04/24 | 1,935 | 1,935 | 1,923 | 1,935 | ±0 | ±0% | 800 |
| 2024/04/23 | 1,934 | 1,935 | 1,934 | 1,935 | +1 | +0.1% | 1,100 |
| 2024/04/22 | 1,934 | 1,934 | 1,934 | 1,934 | +4 | +0.2% | 200 |
| 2024/04/19 | 1,932 | 1,932 | 1,930 | 1,930 | -2 | -0.1% | 1,200 |
| 2024/04/18 | 1,929 | 1,932 | 1,929 | 1,932 | +2 | +0.1% | 1,700 |
| 2024/04/17 | 1,926 | 1,930 | 1,926 | 1,930 | ±0 | ±0% | 1,800 |
| 2024/04/16 | 1,930 | 1,930 | 1,928 | 1,930 | -5 | -0.3% | 500 |
| 2024/04/15 | 1,935 | 1,935 | 1,935 | 1,935 | - | - | 100 |
101～
150
件表示中 / 3585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 | 172,100円 | +4.4% | +0.2% | 2.91% | 10.40倍 | 1.20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 | 173,000円 | +2.4% | -2.3% | 4.05% | 7.29倍 | 0.50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 |
| 東洋機械 | 64,600円 | -2.9% | - | 5.42% | - | 0.74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 |
| エアーテック | 125,600円 | -1.1% | +29.7% | 3.98% | 13.53倍 | 0.89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 |
| フロイント | 70,400円 | +2.6% | -14.4% | 3.55% | 15.47倍 | 0.82倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
市場注目の銘柄
チャート関連のコラム
