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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 1,649 | 1,649 | 1,620 | 1,639 | +31 | +1.9% | 3,000 |
| 2018/07/09 | 1,624 | 1,630 | 1,608 | 1,608 | +9 | +0.6% | 2,200 |
| 2018/07/06 | 1,565 | 1,599 | 1,560 | 1,599 | +34 | +2.2% | 2,000 |
| 2018/07/05 | 1,566 | 1,566 | 1,555 | 1,565 | +22 | +1.4% | 500 |
| 2018/07/04 | 1,543 | 1,543 | 1,543 | 1,543 | +10 | +0.7% | 100 |
| 2018/07/03 | 1,524 | 1,550 | 1,524 | 1,533 | -7 | -0.5% | 1,500 |
| 2018/07/02 | 1,552 | 1,560 | 1,540 | 1,540 | -41 | -2.6% | 5,700 |
| 2018/06/29 | 1,616 | 1,627 | 1,581 | 1,581 | -49 | -3% | 1,700 |
| 2018/06/28 | 1,629 | 1,642 | 1,616 | 1,630 | -28 | -1.7% | 800 |
| 2018/06/27 | 1,654 | 1,668 | 1,647 | 1,658 | -30 | -1.8% | 1,800 |
| 2018/06/26 | 1,719 | 1,738 | 1,688 | 1,688 | -9 | -0.5% | 18,800 |
| 2018/06/25 | 1,700 | 1,700 | 1,667 | 1,697 | +61 | +3.7% | 12,100 |
| 2018/06/22 | 1,636 | 1,637 | 1,628 | 1,636 | ±0 | ±0% | 1,500 |
| 2018/06/21 | 1,608 | 1,642 | 1,608 | 1,636 | +36 | +2.3% | 2,700 |
| 2018/06/20 | 1,593 | 1,600 | 1,591 | 1,600 | +8 | +0.5% | 1,400 |
| 2018/06/19 | 1,589 | 1,599 | 1,586 | 1,592 | ±0 | ±0% | 2,200 |
| 2018/06/18 | 1,644 | 1,644 | 1,588 | 1,592 | -36 | -2.2% | 6,600 |
| 2018/06/15 | 1,609 | 1,633 | 1,595 | 1,628 | +50 | +3.2% | 7,100 |
| 2018/06/14 | 1,563 | 1,587 | 1,563 | 1,578 | +16 | +1% | 1,000 |
| 2018/06/13 | 1,560 | 1,562 | 1,560 | 1,562 | +2 | +0.1% | 700 |
| 2018/06/12 | 1,546 | 1,565 | 1,546 | 1,560 | +22 | +1.4% | 800 |
| 2018/06/11 | 1,529 | 1,540 | 1,529 | 1,538 | +3 | +0.2% | 2,800 |
| 2018/06/08 | 1,529 | 1,541 | 1,529 | 1,535 | +7 | +0.5% | 600 |
| 2018/06/07 | 1,520 | 1,542 | 1,520 | 1,528 | +10 | +0.7% | 3,700 |
| 2018/06/06 | 1,563 | 1,643 | 1,518 | 1,518 | -10 | -0.7% | 3,300 |
| 2018/06/05 | 1,549 | 1,549 | 1,528 | 1,528 | -12 | -0.8% | 800 |
| 2018/06/04 | 1,535 | 1,540 | 1,528 | 1,540 | +5 | +0.3% | 1,900 |
| 2018/06/01 | 1,537 | 1,537 | 1,531 | 1,535 | -3 | -0.2% | 400 |
| 2018/05/31 | 1,578 | 1,578 | 1,535 | 1,538 | -6 | -0.4% | 1,800 |
| 2018/05/30 | 1,559 | 1,559 | 1,544 | 1,544 | -14 | -0.9% | 600 |
| 2018/05/29 | 1,568 | 1,568 | 1,558 | 1,558 | -10 | -0.6% | 400 |
| 2018/05/28 | 1,570 | 1,570 | 1,568 | 1,568 | +1 | +0.1% | 200 |
| 2018/05/25 | 1,579 | 1,580 | 1,559 | 1,567 | -13 | -0.8% | 1,800 |
| 2018/05/24 | 1,580 | 1,580 | 1,556 | 1,580 | -2 | -0.1% | 2,300 |
| 2018/05/23 | 1,590 | 1,590 | 1,581 | 1,582 | -8 | -0.5% | 900 |
| 2018/05/22 | 1,592 | 1,592 | 1,588 | 1,590 | +18 | +1.1% | 800 |
| 2018/05/21 | 1,624 | 1,624 | 1,570 | 1,572 | -12 | -0.8% | 4,600 |
| 2018/05/18 | 1,580 | 1,586 | 1,579 | 1,584 | -2 | -0.1% | 1,500 |
| 2018/05/17 | 1,553 | 1,593 | 1,553 | 1,586 | -3 | -0.2% | 3,900 |
| 2018/05/16 | 1,600 | 1,600 | 1,549 | 1,589 | ±0 | ±0% | 3,700 |
| 2018/05/15 | 1,601 | 1,603 | 1,588 | 1,589 | -2 | -0.1% | 3,700 |
| 2018/05/14 | 1,591 | 1,607 | 1,591 | 1,591 | -26 | -1.6% | 2,600 |
| 2018/05/11 | 1,601 | 1,622 | 1,587 | 1,617 | +12 | +0.7% | 2,200 |
| 2018/05/10 | 1,586 | 1,610 | 1,586 | 1,605 | -5 | -0.3% | 4,100 |
| 2018/05/09 | 1,651 | 1,651 | 1,605 | 1,610 | -59 | -3.5% | 3,100 |
| 2018/05/08 | 1,690 | 1,690 | 1,669 | 1,669 | -20 | -1.2% | 2,300 |
| 2018/05/07 | 1,697 | 1,697 | 1,650 | 1,689 | +19 | +1.1% | 2,700 |
| 2018/05/02 | 1,650 | 1,670 | 1,636 | 1,670 | +35 | +2.1% | 1,000 |
| 2018/05/01 | 1,689 | 1,704 | 1,615 | 1,635 | -54 | -3.2% | 4,100 |
| 2018/04/27 | 1,699 | 1,699 | 1,689 | 1,689 | -7 | -0.4% | 200 |
1551～
1600
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
