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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,623 | 1,647 | 1,600 | 1,631 | +7 | +0.4% | 7,600 |
| 2017/12/04 | 1,678 | 1,678 | 1,623 | 1,624 | -98 | -5.7% | 27,700 |
| 2017/12/01 | 1,722 | 1,734 | 1,704 | 1,722 | +22 | +1.3% | 7,900 |
| 2017/11/30 | 1,711 | 1,713 | 1,698 | 1,700 | -10 | -0.6% | 3,500 |
| 2017/11/29 | 1,720 | 1,728 | 1,708 | 1,710 | -6 | -0.3% | 10,800 |
| 2017/11/28 | 1,724 | 1,724 | 1,709 | 1,716 | +9 | +0.5% | 6,300 |
| 2017/11/27 | 1,710 | 1,725 | 1,701 | 1,707 | +14 | +0.8% | 3,500 |
| 2017/11/24 | 1,709 | 1,709 | 1,679 | 1,693 | +2 | +0.1% | 10,000 |
| 2017/11/22 | 1,665 | 1,700 | 1,635 | 1,691 | +106 | +6.7% | 15,100 |
| 2017/11/21 | 1,598 | 1,598 | 1,552 | 1,585 | +9 | +0.6% | 10,200 |
| 2017/11/20 | 1,585 | 1,589 | 1,558 | 1,576 | +5 | +0.3% | 9,100 |
| 2017/11/17 | 1,636 | 1,636 | 1,565 | 1,571 | +15 | +1% | 5,500 |
| 2017/11/16 | 1,531 | 1,578 | 1,531 | 1,556 | +19 | +1.2% | 10,200 |
| 2017/11/15 | 1,640 | 1,640 | 1,518 | 1,537 | -95 | -5.8% | 22,600 |
| 2017/11/14 | 1,629 | 1,664 | 1,622 | 1,632 | -8 | -0.5% | 8,000 |
| 2017/11/13 | 1,672 | 1,693 | 1,640 | 1,640 | -49 | -2.9% | 12,700 |
| 2017/11/10 | 1,709 | 1,709 | 1,675 | 1,689 | -21 | -1.2% | 10,400 |
| 2017/11/09 | 1,727 | 1,727 | 1,691 | 1,710 | -8 | -0.5% | 8,700 |
| 2017/11/08 | 1,710 | 1,733 | 1,690 | 1,718 | +19 | +1.1% | 10,700 |
| 2017/11/07 | 1,782 | 1,802 | 1,688 | 1,699 | -70 | -4% | 31,000 |
| 2017/11/06 | 1,851 | 1,877 | 1,766 | 1,769 | -240 | -11.9% | 46,400 |
| 2017/11/02 | 1,994 | 2,020 | 1,982 | 2,009 | +49 | +2.5% | 13,100 |
| 2017/11/01 | 1,958 | 1,987 | 1,946 | 1,960 | +10 | +0.5% | 8,000 |
| 2017/10/31 | 1,950 | 1,954 | 1,942 | 1,950 | ±0 | ±0% | 2,500 |
| 2017/10/30 | 1,930 | 1,950 | 1,922 | 1,950 | +28 | +1.5% | 5,500 |
| 2017/10/27 | 1,909 | 1,927 | 1,905 | 1,922 | +16 | +0.8% | 3,700 |
| 2017/10/26 | 1,890 | 1,913 | 1,867 | 1,906 | +30 | +1.6% | 5,500 |
| 2017/10/25 | 1,910 | 1,914 | 1,859 | 1,876 | -24 | -1.3% | 6,100 |
| 2017/10/24 | 1,910 | 1,910 | 1,875 | 1,900 | -10 | -0.5% | 5,900 |
| 2017/10/23 | 1,919 | 1,919 | 1,900 | 1,910 | -6 | -0.3% | 5,900 |
| 2017/10/20 | 1,949 | 1,949 | 1,911 | 1,916 | -34 | -1.7% | 4,600 |
| 2017/10/19 | 1,950 | 1,955 | 1,918 | 1,950 | +11 | +0.6% | 5,000 |
| 2017/10/18 | 1,960 | 1,960 | 1,923 | 1,939 | +27 | +1.4% | 4,400 |
| 2017/10/17 | 1,924 | 1,926 | 1,910 | 1,912 | -20 | -1% | 6,300 |
| 2017/10/16 | 1,970 | 1,970 | 1,925 | 1,932 | -38 | -1.9% | 6,300 |
| 2017/10/13 | 2,000 | 2,000 | 1,970 | 1,970 | -5 | -0.3% | 5,900 |
| 2017/10/12 | 1,968 | 1,999 | 1,968 | 1,975 | -10 | -0.5% | 6,000 |
| 2017/10/11 | 1,997 | 2,006 | 1,981 | 1,985 | -6 | -0.3% | 6,800 |
| 2017/10/10 | 1,978 | 1,993 | 1,959 | 1,991 | +17 | +0.9% | 5,700 |
| 2017/10/06 | 1,925 | 1,977 | 1,920 | 1,974 | +43 | +2.2% | 14,200 |
| 2017/10/05 | 1,978 | 1,981 | 1,910 | 1,931 | -55 | -2.8% | 14,600 |
| 2017/10/04 | 2,043 | 2,055 | 1,968 | 1,986 | -48 | -2.4% | 19,700 |
| 2017/10/03 | 1,974 | 2,034 | 1,952 | 2,034 | +99 | +5.1% | 27,200 |
| 2017/10/02 | 1,919 | 1,986 | 1,886 | 1,935 | +52 | +2.8% | 16,500 |
| 2017/09/29 | 1,923 | 1,923 | 1,868 | 1,883 | -47 | -2.4% | 11,700 |
| 2017/09/28 | 1,949 | 1,965 | 1,919 | 1,930 | +11 | +0.6% | 7,600 |
| 2017/09/27 | 1,911 | 1,947 | 1,898 | 1,919 | -3 | -0.2% | 9,000 |
| 2017/09/26 | 1,962 | 1,962 | 1,889 | 1,922 | -17 | -0.9% | 7,700 |
| 2017/09/25 | 2,000 | 2,000 | 1,900 | 1,939 | -31 | -1.6% | 24,100 |
| 2017/09/22 | 1,998 | 2,010 | 1,937 | 1,970 | -59 | -2.9% | 26,800 |
1801～
1850
件表示中 / 3685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 | 156,100円 | +4.4% | +0.2% | 3.20% | 8.97倍 | 1.03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 |
| 加藤製 | 114,000円 | -8.7% | -18.4% | 6.14% | - | 0.29倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
| 豊和工 | 105,000円 | +21.8% | +168.2% | 1.90% | 14.56倍 | 0.72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 |
| ＪＲＣ | 95,000円 | +23.5% | +21.7% | 2.84% | 10.33倍 | 2.57倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| ヤマダ | 485,000円 | -0.4% | -13.8% | 4.33% | 7.04倍 | 0.74倍 |
|
独立系の産業用機器メーカー。自動車整備機器・工具と給油・塗装用など産業用ポンプが２本柱 |
市場注目の銘柄
チャート関連のコラム
