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 |
|---|---|---|---|---|---|---|---|
| 2018/12/04 | 1,825 | 1,825 | 1,802 | 1,811 | -4 | -0.2% | 1,800 |
| 2018/12/03 | 1,830 | 1,830 | 1,781 | 1,815 | +36 | +2% | 6,700 |
| 2018/11/30 | 1,794 | 1,799 | 1,751 | 1,779 | +25 | +1.4% | 3,600 |
| 2018/11/29 | 1,771 | 1,771 | 1,754 | 1,754 | -26 | -1.5% | 1,700 |
| 2018/11/28 | 1,794 | 1,794 | 1,780 | 1,780 | -20 | -1.1% | 1,300 |
| 2018/11/27 | 1,789 | 1,800 | 1,772 | 1,800 | +12 | +0.7% | 6,000 |
| 2018/11/26 | 1,770 | 1,790 | 1,770 | 1,788 | +23 | +1.3% | 5,300 |
| 2018/11/22 | 1,780 | 1,780 | 1,758 | 1,765 | -6 | -0.3% | 5,600 |
| 2018/11/21 | 1,738 | 1,777 | 1,725 | 1,771 | +32 | +1.8% | 4,800 |
| 2018/11/20 | 1,708 | 1,739 | 1,708 | 1,739 | +34 | +2% | 3,900 |
| 2018/11/19 | 1,659 | 1,721 | 1,659 | 1,705 | +49 | +3% | 5,500 |
| 2018/11/16 | 1,680 | 1,680 | 1,611 | 1,656 | -22 | -1.3% | 800 |
| 2018/11/15 | 1,584 | 1,683 | 1,584 | 1,678 | +54 | +3.3% | 4,100 |
| 2018/11/14 | 1,700 | 1,700 | 1,600 | 1,624 | -116 | -6.7% | 2,800 |
| 2018/11/13 | 1,750 | 1,750 | 1,690 | 1,740 | -9 | -0.5% | 2,400 |
| 2018/11/12 | 1,710 | 1,749 | 1,705 | 1,749 | +39 | +2.3% | 3,400 |
| 2018/11/09 | 1,691 | 1,710 | 1,675 | 1,710 | +2 | +0.1% | 3,700 |
| 2018/11/08 | 1,711 | 1,741 | 1,705 | 1,708 | -22 | -1.3% | 4,100 |
| 2018/11/07 | 1,735 | 1,735 | 1,704 | 1,730 | -19 | -1.1% | 2,000 |
| 2018/11/06 | 1,783 | 1,783 | 1,747 | 1,749 | -31 | -1.7% | 5,600 |
| 2018/11/05 | 1,758 | 1,780 | 1,710 | 1,780 | +80 | +4.7% | 24,800 |
| 2018/11/02 | 1,625 | 1,700 | 1,625 | 1,700 | +72 | +4.4% | 4,500 |
| 2018/11/01 | 1,620 | 1,628 | 1,595 | 1,628 | +38 | +2.4% | 1,100 |
| 2018/10/31 | 1,590 | 1,590 | 1,590 | 1,590 | +41 | +2.6% | 100 |
| 2018/10/30 | 1,481 | 1,591 | 1,481 | 1,549 | -9 | -0.6% | 1,900 |
| 2018/10/29 | 1,515 | 1,580 | 1,515 | 1,558 | +3 | +0.2% | 2,100 |
| 2018/10/26 | 1,617 | 1,617 | 1,543 | 1,555 | -57 | -3.5% | 2,000 |
| 2018/10/25 | 1,649 | 1,649 | 1,606 | 1,612 | -39 | -2.4% | 1,900 |
| 2018/10/24 | 1,700 | 1,700 | 1,651 | 1,651 | -19 | -1.1% | 500 |
| 2018/10/23 | 1,711 | 1,711 | 1,658 | 1,670 | -38 | -2.2% | 600 |
| 2018/10/22 | 1,684 | 1,715 | 1,684 | 1,708 | +1 | +0.1% | 2,300 |
| 2018/10/19 | 1,694 | 1,707 | 1,675 | 1,707 | +12 | +0.7% | 2,600 |
| 2018/10/18 | 1,687 | 1,695 | 1,680 | 1,695 | +38 | +2.3% | 1,600 |
| 2018/10/17 | 1,640 | 1,669 | 1,626 | 1,657 | +44 | +2.7% | 4,200 |
| 2018/10/16 | 1,644 | 1,644 | 1,612 | 1,613 | -27 | -1.6% | 1,600 |
| 2018/10/15 | 1,646 | 1,646 | 1,633 | 1,640 | -6 | -0.4% | 1,200 |
| 2018/10/12 | 1,611 | 1,650 | 1,611 | 1,646 | -10 | -0.6% | 2,100 |
| 2018/10/11 | 1,612 | 1,660 | 1,600 | 1,656 | -36 | -2.1% | 5,000 |
| 2018/10/10 | 1,691 | 1,696 | 1,641 | 1,692 | +21 | +1.3% | 5,300 |
| 2018/10/09 | 1,721 | 1,721 | 1,664 | 1,671 | -10 | -0.6% | 4,300 |
| 2018/10/05 | 1,664 | 1,720 | 1,663 | 1,681 | +11 | +0.7% | 5,000 |
| 2018/10/04 | 1,721 | 1,721 | 1,662 | 1,670 | -49 | -2.9% | 7,200 |
| 2018/10/03 | 1,729 | 1,729 | 1,719 | 1,719 | -14 | -0.8% | 2,200 |
| 2018/10/02 | 1,745 | 1,749 | 1,732 | 1,733 | -12 | -0.7% | 1,900 |
| 2018/10/01 | 1,788 | 1,788 | 1,745 | 1,745 | -5 | -0.3% | 3,200 |
| 2018/09/28 | 1,741 | 1,752 | 1,741 | 1,750 | +9 | +0.5% | 300 |
| 2018/09/27 | 1,765 | 1,783 | 1,741 | 1,741 | -17 | -1% | 2,300 |
| 2018/09/26 | 1,764 | 1,764 | 1,755 | 1,758 | +19 | +1.1% | 2,500 |
| 2018/09/25 | 1,710 | 1,747 | 1,705 | 1,739 | +17 | +1% | 5,800 |
| 2018/09/21 | 1,785 | 1,785 | 1,722 | 1,722 | +17 | +1% | 5,100 |
1451～
1500
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
