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 |
|---|---|---|---|---|---|---|---|
| 2017/09/14 | 1,653 | 1,700 | 1,633 | 1,690 | +37 | +2.2% | 15,500 |
| 2017/09/13 | 1,602 | 1,700 | 1,597 | 1,653 | +56 | +3.5% | 23,400 |
| 2017/09/12 | 1,602 | 1,610 | 1,575 | 1,597 | -1 | -0.1% | 7,600 |
| 2017/09/11 | 1,600 | 1,614 | 1,598 | 1,598 | -2 | -0.1% | 5,200 |
| 2017/09/08 | 1,600 | 1,618 | 1,579 | 1,600 | -23 | -1.4% | 11,100 |
| 2017/09/07 | 1,605 | 1,628 | 1,584 | 1,623 | +17 | +1.1% | 6,100 |
| 2017/09/06 | 1,565 | 1,635 | 1,554 | 1,606 | +1 | +0.1% | 9,100 |
| 2017/09/05 | 1,661 | 1,661 | 1,580 | 1,605 | -58 | -3.5% | 6,600 |
| 2017/09/04 | 1,680 | 1,680 | 1,640 | 1,663 | +1 | +0.1% | 11,500 |
| 2017/09/01 | 1,697 | 1,700 | 1,652 | 1,662 | +24 | +1.5% | 22,800 |
| 2017/08/31 | 1,648 | 1,672 | 1,608 | 1,638 | -10 | -0.6% | 10,400 |
| 2017/08/30 | 1,598 | 1,665 | 1,579 | 1,648 | +74 | +4.7% | 7,500 |
| 2017/08/29 | 1,570 | 1,593 | 1,560 | 1,574 | -22 | -1.4% | 6,400 |
| 2017/08/28 | 1,610 | 1,610 | 1,575 | 1,596 | -18 | -1.1% | 7,700 |
| 2017/08/25 | 1,675 | 1,675 | 1,603 | 1,614 | -73 | -4.3% | 17,000 |
| 2017/08/24 | 1,699 | 1,717 | 1,682 | 1,687 | -31 | -1.8% | 11,800 |
| 2017/08/23 | 1,665 | 1,739 | 1,660 | 1,718 | +60 | +3.6% | 38,500 |
| 2017/08/22 | 1,620 | 1,660 | 1,618 | 1,658 | +56 | +3.5% | 14,000 |
| 2017/08/21 | 1,590 | 1,649 | 1,582 | 1,602 | +29 | +1.8% | 22,900 |
| 2017/08/18 | 1,573 | 1,583 | 1,566 | 1,573 | +11 | +0.7% | 13,700 |
| 2017/08/17 | 1,533 | 1,562 | 1,532 | 1,562 | +29 | +1.9% | 3,400 |
| 2017/08/16 | 1,530 | 1,533 | 1,515 | 1,533 | +6 | +0.4% | 4,600 |
| 2017/08/15 | 1,510 | 1,531 | 1,507 | 1,527 | +22 | +1.5% | 1,200 |
| 2017/08/14 | 1,503 | 1,518 | 1,500 | 1,505 | -7 | -0.5% | 4,900 |
| 2017/08/10 | 1,550 | 1,554 | 1,509 | 1,512 | -36 | -2.3% | 9,200 |
| 2017/08/09 | 1,571 | 1,573 | 1,548 | 1,548 | -30 | -1.9% | 13,600 |
| 2017/08/08 | 1,589 | 1,589 | 1,566 | 1,578 | +16 | +1% | 7,500 |
| 2017/08/07 | 1,599 | 1,603 | 1,553 | 1,562 | +3 | +0.2% | 19,400 |
| 2017/08/04 | 1,534 | 1,559 | 1,534 | 1,559 | +25 | +1.6% | 4,200 |
| 2017/08/03 | 1,530 | 1,534 | 1,522 | 1,534 | +5 | +0.3% | 5,100 |
| 2017/08/02 | 1,511 | 1,529 | 1,510 | 1,529 | +20 | +1.3% | 3,900 |
| 2017/08/01 | 1,510 | 1,524 | 1,504 | 1,509 | +3 | +0.2% | 7,100 |
| 2017/07/31 | 1,500 | 1,508 | 1,500 | 1,506 | +10 | +0.7% | 1,200 |
| 2017/07/28 | 1,515 | 1,521 | 1,495 | 1,496 | -19 | -1.3% | 6,300 |
| 2017/07/27 | 1,520 | 1,536 | 1,515 | 1,515 | -19 | -1.2% | 5,400 |
| 2017/07/26 | 1,504 | 1,534 | 1,501 | 1,534 | +30 | +2% | 5,600 |
| 2017/07/25 | 1,505 | 1,518 | 1,492 | 1,504 | +6 | +0.4% | 5,500 |
| 2017/07/24 | 1,509 | 1,509 | 1,497 | 1,498 | -11 | -0.7% | 900 |
| 2017/07/21 | 1,500 | 1,509 | 1,497 | 1,509 | +9 | +0.6% | 1,800 |
| 2017/07/20 | 1,498 | 1,509 | 1,490 | 1,500 | +7 | +0.5% | 7,100 |
| 2017/07/19 | 1,488 | 1,493 | 1,483 | 1,493 | +8 | +0.5% | 4,300 |
| 2017/07/18 | 1,484 | 1,491 | 1,484 | 1,485 | -1 | -0.1% | 1,200 |
| 2017/07/14 | 1,494 | 1,494 | 1,481 | 1,486 | -8 | -0.5% | 2,700 |
| 2017/07/13 | 1,494 | 1,498 | 1,486 | 1,494 | +1 | +0.1% | 4,300 |
| 2017/07/12 | 1,483 | 1,502 | 1,483 | 1,493 | +2 | +0.1% | 1,100 |
| 2017/07/11 | 1,510 | 1,511 | 1,491 | 1,491 | -14 | -0.9% | 3,200 |
| 2017/07/10 | 1,487 | 1,518 | 1,487 | 1,505 | +18 | +1.2% | 3,000 |
| 2017/07/07 | 1,476 | 1,489 | 1,476 | 1,487 | -16 | -1.1% | 2,800 |
| 2017/07/06 | 1,520 | 1,529 | 1,461 | 1,503 | +8 | +0.5% | 6,600 |
| 2017/07/05 | 1,468 | 1,495 | 1,468 | 1,495 | +18 | +1.2% | 3,900 |
1751～
1800
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
