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 |
|---|---|---|---|---|---|---|---|
| 2018/04/26 | 1,726 | 1,726 | 1,696 | 1,696 | +1 | +0.1% | 2,100 |
| 2018/04/25 | 1,692 | 1,700 | 1,685 | 1,695 | +14 | +0.8% | 4,000 |
| 2018/04/24 | 1,680 | 1,702 | 1,636 | 1,681 | +13 | +0.8% | 2,900 |
| 2018/04/23 | 1,671 | 1,671 | 1,668 | 1,668 | +14 | +0.8% | 300 |
| 2018/04/20 | 1,671 | 1,671 | 1,654 | 1,654 | +10 | +0.6% | 500 |
| 2018/04/19 | 1,679 | 1,679 | 1,644 | 1,644 | -30 | -1.8% | 1,000 |
| 2018/04/18 | 1,653 | 1,674 | 1,653 | 1,674 | +21 | +1.3% | 1,000 |
| 2018/04/17 | 1,655 | 1,663 | 1,653 | 1,653 | ±0 | ±0% | 2,200 |
| 2018/04/16 | 1,649 | 1,653 | 1,649 | 1,653 | +17 | +1% | 700 |
| 2018/04/13 | 1,650 | 1,650 | 1,633 | 1,636 | -4 | -0.2% | 1,600 |
| 2018/04/12 | 1,657 | 1,657 | 1,640 | 1,640 | -40 | -2.4% | 400 |
| 2018/04/11 | 1,633 | 1,853 | 1,633 | 1,680 | +47 | +2.9% | 18,000 |
| 2018/04/10 | 1,644 | 1,650 | 1,618 | 1,633 | +16 | +1% | 9,300 |
| 2018/04/09 | 1,607 | 1,648 | 1,607 | 1,617 | +12 | +0.7% | 3,100 |
| 2018/04/06 | 1,593 | 1,605 | 1,586 | 1,605 | +15 | +0.9% | 600 |
| 2018/04/05 | 1,619 | 1,619 | 1,582 | 1,590 | -29 | -1.8% | 3,800 |
| 2018/04/04 | 1,628 | 1,628 | 1,609 | 1,619 | +7 | +0.4% | 900 |
| 2018/04/03 | 1,629 | 1,629 | 1,605 | 1,612 | -26 | -1.6% | 2,500 |
| 2018/04/02 | 1,641 | 1,648 | 1,636 | 1,638 | +1 | +0.1% | 1,500 |
| 2018/03/30 | 1,585 | 1,647 | 1,585 | 1,637 | +53 | +3.3% | 4,200 |
| 2018/03/29 | 1,556 | 1,584 | 1,556 | 1,584 | +29 | +1.9% | 1,400 |
| 2018/03/28 | 1,550 | 1,576 | 1,550 | 1,555 | -21 | -1.3% | 1,000 |
| 2018/03/27 | 1,571 | 1,690 | 1,571 | 1,576 | +15 | +1% | 7,000 |
| 2018/03/26 | 1,510 | 1,565 | 1,500 | 1,561 | +51 | +3.4% | 6,700 |
| 2018/03/23 | 1,530 | 1,531 | 1,510 | 1,510 | -42 | -2.7% | 6,200 |
| 2018/03/22 | 1,583 | 1,583 | 1,551 | 1,552 | -31 | -2% | 600 |
| 2018/03/20 | 1,551 | 1,583 | 1,550 | 1,583 | +23 | +1.5% | 3,000 |
| 2018/03/19 | 1,577 | 1,577 | 1,559 | 1,560 | +1 | +0.1% | 2,600 |
| 2018/03/16 | 1,595 | 1,595 | 1,559 | 1,559 | -36 | -2.3% | 4,400 |
| 2018/03/15 | 1,587 | 1,596 | 1,587 | 1,595 | -5 | -0.3% | 3,100 |
| 2018/03/14 | 1,615 | 1,615 | 1,592 | 1,600 | ±0 | ±0% | 1,100 |
| 2018/03/13 | 1,601 | 1,601 | 1,577 | 1,600 | -3 | -0.2% | 2,300 |
| 2018/03/12 | 1,619 | 1,647 | 1,560 | 1,603 | ±0 | ±0% | 7,500 |
| 2018/03/09 | 1,561 | 1,604 | 1,561 | 1,603 | +43 | +2.8% | 2,500 |
| 2018/03/08 | 1,547 | 1,561 | 1,539 | 1,560 | +15 | +1% | 2,800 |
| 2018/03/07 | 1,580 | 1,599 | 1,530 | 1,545 | -35 | -2.2% | 3,600 |
| 2018/03/06 | 1,587 | 1,602 | 1,575 | 1,580 | +36 | +2.3% | 7,800 |
| 2018/03/05 | 1,630 | 1,630 | 1,520 | 1,544 | -86 | -5.3% | 13,400 |
| 2018/03/02 | 1,590 | 1,630 | 1,586 | 1,630 | +33 | +2.1% | 18,100 |
| 2018/03/01 | 1,595 | 1,600 | 1,581 | 1,597 | -18 | -1.1% | 2,700 |
| 2018/02/28 | 1,622 | 1,661 | 1,585 | 1,615 | -7 | -0.4% | 3,900 |
| 2018/02/27 | 1,668 | 1,668 | 1,622 | 1,622 | -48 | -2.9% | 16,300 |
| 2018/02/26 | 1,663 | 1,678 | 1,661 | 1,670 | +14 | +0.8% | 4,700 |
| 2018/02/23 | 1,673 | 1,680 | 1,655 | 1,656 | -17 | -1% | 4,100 |
| 2018/02/22 | 1,692 | 1,692 | 1,673 | 1,673 | -3 | -0.2% | 1,600 |
| 2018/02/21 | 1,708 | 1,709 | 1,676 | 1,676 | -21 | -1.2% | 16,700 |
| 2018/02/20 | 1,712 | 1,715 | 1,696 | 1,697 | +25 | +1.5% | 2,300 |
| 2018/02/19 | 1,658 | 1,675 | 1,658 | 1,672 | +51 | +3.1% | 7,600 |
| 2018/02/16 | 1,577 | 1,647 | 1,576 | 1,621 | +60 | +3.8% | 3,800 |
| 2018/02/15 | 1,547 | 1,561 | 1,547 | 1,561 | +9 | +0.6% | 5,500 |
1601～
1650
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
