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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 1,752 | 1,770 | 1,691 | 1,705 | -59 | -3.3% | 11,600 |
| 2018/09/19 | 1,802 | 1,809 | 1,761 | 1,764 | +2 | +0.1% | 7,800 |
| 2018/09/18 | 1,869 | 1,869 | 1,762 | 1,762 | -123 | -6.5% | 22,600 |
| 2018/09/14 | 1,699 | 1,889 | 1,680 | 1,885 | +212 | +12.7% | 48,300 |
| 2018/09/13 | 1,676 | 1,676 | 1,626 | 1,673 | +19 | +1.1% | 3,300 |
| 2018/09/12 | 1,655 | 1,655 | 1,652 | 1,654 | +34 | +2.1% | 2,000 |
| 2018/09/11 | 1,664 | 1,664 | 1,620 | 1,620 | -55 | -3.3% | 500 |
| 2018/09/10 | 1,668 | 1,698 | 1,661 | 1,675 | +20 | +1.2% | 2,700 |
| 2018/09/07 | 1,660 | 1,660 | 1,639 | 1,655 | +11 | +0.7% | 2,900 |
| 2018/09/06 | 1,636 | 1,653 | 1,635 | 1,644 | +7 | +0.4% | 1,500 |
| 2018/09/05 | 1,647 | 1,647 | 1,636 | 1,637 | +4 | +0.2% | 500 |
| 2018/09/04 | 1,636 | 1,643 | 1,633 | 1,633 | -3 | -0.2% | 1,000 |
| 2018/09/03 | 1,636 | 1,636 | 1,636 | 1,636 | ±0 | ±0% | 200 |
| 2018/08/31 | 1,636 | 1,638 | 1,635 | 1,636 | -13 | -0.8% | 1,200 |
| 2018/08/30 | 1,660 | 1,660 | 1,649 | 1,649 | +12 | +0.7% | 1,200 |
| 2018/08/29 | 1,636 | 1,641 | 1,636 | 1,637 | -1 | -0.1% | 400 |
| 2018/08/28 | 1,624 | 1,646 | 1,624 | 1,638 | +14 | +0.9% | 400 |
| 2018/08/27 | 1,619 | 1,643 | 1,619 | 1,624 | +5 | +0.3% | 600 |
| 2018/08/24 | 1,635 | 1,635 | 1,619 | 1,619 | -12 | -0.7% | 2,200 |
| 2018/08/23 | 1,635 | 1,635 | 1,618 | 1,631 | +1 | +0.1% | 700 |
| 2018/08/22 | 1,630 | 1,630 | 1,617 | 1,630 | -1 | -0.1% | 1,300 |
| 2018/08/21 | 1,648 | 1,680 | 1,631 | 1,631 | -57 | -3.4% | 3,500 |
| 2018/08/20 | 1,691 | 1,691 | 1,679 | 1,688 | -3 | -0.2% | 1,000 |
| 2018/08/17 | 1,696 | 1,699 | 1,691 | 1,691 | +11 | +0.7% | 3,100 |
| 2018/08/16 | 1,670 | 1,680 | 1,664 | 1,680 | +7 | +0.4% | 900 |
| 2018/08/15 | 1,686 | 1,686 | 1,673 | 1,673 | -21 | -1.2% | 400 |
| 2018/08/14 | 1,669 | 1,694 | 1,666 | 1,694 | +25 | +1.5% | 1,100 |
| 2018/08/13 | 1,707 | 1,707 | 1,669 | 1,669 | -14 | -0.8% | 800 |
| 2018/08/10 | 1,700 | 1,719 | 1,675 | 1,683 | -9 | -0.5% | 4,800 |
| 2018/08/09 | 1,697 | 1,697 | 1,672 | 1,692 | -8 | -0.5% | 2,000 |
| 2018/08/08 | 1,700 | 1,700 | 1,694 | 1,700 | +6 | +0.4% | 1,300 |
| 2018/08/07 | 1,677 | 1,700 | 1,663 | 1,694 | +8 | +0.5% | 3,200 |
| 2018/08/06 | 1,706 | 1,725 | 1,686 | 1,686 | -44 | -2.5% | 3,400 |
| 2018/08/03 | 1,730 | 1,750 | 1,723 | 1,730 | +88 | +5.4% | 26,400 |
| 2018/08/02 | 1,680 | 1,680 | 1,630 | 1,642 | -22 | -1.3% | 3,000 |
| 2018/08/01 | 1,643 | 1,700 | 1,630 | 1,664 | +39 | +2.4% | 6,200 |
| 2018/07/31 | 1,628 | 1,628 | 1,616 | 1,625 | -12 | -0.7% | 500 |
| 2018/07/30 | 1,637 | 1,637 | 1,637 | 1,637 | -1 | -0.1% | 200 |
| 2018/07/27 | 1,612 | 1,638 | 1,612 | 1,638 | +28 | +1.7% | 1,200 |
| 2018/07/26 | 1,610 | 1,611 | 1,610 | 1,610 | -24 | -1.5% | 500 |
| 2018/07/25 | 1,634 | 1,634 | 1,634 | 1,634 | ±0 | ±0% | 1,200 |
| 2018/07/24 | 1,664 | 1,664 | 1,634 | 1,634 | +8 | +0.5% | 700 |
| 2018/07/23 | 1,584 | 1,626 | 1,584 | 1,626 | +42 | +2.7% | 1,100 |
| 2018/07/20 | 1,584 | 1,601 | 1,584 | 1,584 | -9 | -0.6% | 1,500 |
| 2018/07/19 | 1,618 | 1,618 | 1,592 | 1,593 | -12 | -0.7% | 1,300 |
| 2018/07/18 | 1,622 | 1,622 | 1,589 | 1,605 | +21 | +1.3% | 1,100 |
| 2018/07/17 | 1,566 | 1,584 | 1,566 | 1,584 | - | - | 500 |
| 2018/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/12 | 1,563 | 1,630 | 1,563 | 1,601 | -1 | -0.1% | 1,700 |
| 2018/07/11 | 1,610 | 1,610 | 1,599 | 1,602 | -37 | -2.3% | 800 |
1501～
1550
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
