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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 1,470 | 1,477 | 1,461 | 1,477 | +10 | +0.7% | 3,700 |
| 2017/07/03 | 1,470 | 1,479 | 1,445 | 1,467 | -11 | -0.7% | 6,000 |
| 2017/06/30 | 1,501 | 1,513 | 1,477 | 1,478 | -30 | -2% | 7,400 |
| 2017/06/29 | 1,538 | 1,538 | 1,501 | 1,508 | +8 | +0.5% | 2,200 |
| 2017/06/28 | 1,530 | 1,549 | 1,500 | 1,500 | -31 | -2% | 10,000 |
| 2017/06/27 | 1,542 | 1,559 | 1,514 | 1,531 | +59 | +4% | 26,100 |
| 2017/06/26 | 1,498 | 1,498 | 1,465 | 1,472 | +12 | +0.8% | 10,900 |
| 2017/06/23 | 1,440 | 1,462 | 1,437 | 1,460 | +20 | +1.4% | 8,000 |
| 2017/06/22 | 1,443 | 1,453 | 1,440 | 1,440 | +2 | +0.1% | 2,400 |
| 2017/06/21 | 1,440 | 1,477 | 1,435 | 1,438 | ±0 | ±0% | 8,500 |
| 2017/06/20 | 1,440 | 1,454 | 1,420 | 1,438 | +3 | +0.2% | 5,400 |
| 2017/06/19 | 1,474 | 1,474 | 1,432 | 1,435 | -15 | -1% | 5,000 |
| 2017/06/16 | 1,452 | 1,453 | 1,438 | 1,450 | +17 | +1.2% | 2,800 |
| 2017/06/15 | 1,456 | 1,464 | 1,433 | 1,433 | -20 | -1.4% | 6,500 |
| 2017/06/14 | 1,455 | 1,461 | 1,440 | 1,453 | +13 | +0.9% | 2,300 |
| 2017/06/13 | 1,441 | 1,453 | 1,425 | 1,440 | ±0 | ±0% | 2,700 |
| 2017/06/12 | 1,443 | 1,454 | 1,437 | 1,440 | -3 | -0.2% | 4,600 |
| 2017/06/09 | 1,445 | 1,449 | 1,433 | 1,443 | -5 | -0.3% | 2,800 |
| 2017/06/08 | 1,443 | 1,458 | 1,439 | 1,448 | -11 | -0.8% | 2,900 |
| 2017/06/07 | 1,471 | 1,471 | 1,440 | 1,459 | +18 | +1.2% | 1,200 |
| 2017/06/06 | 1,469 | 1,480 | 1,426 | 1,441 | -23 | -1.6% | 7,200 |
| 2017/06/05 | 1,462 | 1,476 | 1,462 | 1,464 | -13 | -0.9% | 2,200 |
| 2017/06/02 | 1,479 | 1,479 | 1,460 | 1,477 | +19 | +1.3% | 2,800 |
| 2017/06/01 | 1,455 | 1,470 | 1,427 | 1,458 | +16 | +1.1% | 4,900 |
| 2017/05/31 | 1,438 | 1,443 | 1,423 | 1,442 | +11 | +0.8% | 4,900 |
| 2017/05/30 | 1,444 | 1,444 | 1,428 | 1,431 | +6 | +0.4% | 2,300 |
| 2017/05/29 | 1,468 | 1,468 | 1,422 | 1,425 | -2 | -0.1% | 5,900 |
| 2017/05/26 | 1,439 | 1,439 | 1,425 | 1,427 | -12 | -0.8% | 5,900 |
| 2017/05/25 | 1,463 | 1,463 | 1,435 | 1,439 | +6 | +0.4% | 8,100 |
| 2017/05/24 | 1,458 | 1,458 | 1,431 | 1,433 | -3 | -0.2% | 5,800 |
| 2017/05/23 | 1,500 | 1,500 | 1,436 | 1,436 | -39 | -2.6% | 5,700 |
| 2017/05/22 | 1,490 | 1,490 | 1,465 | 1,475 | +15 | +1% | 1,200 |
| 2017/05/19 | 1,444 | 1,523 | 1,431 | 1,460 | +34 | +2.4% | 8,600 |
| 2017/05/18 | 1,430 | 1,449 | 1,412 | 1,426 | -28 | -1.9% | 6,400 |
| 2017/05/17 | 1,493 | 1,493 | 1,451 | 1,454 | -14 | -1% | 5,200 |
| 2017/05/16 | 1,533 | 1,538 | 1,451 | 1,468 | -46 | -3% | 6,700 |
| 2017/05/15 | 1,568 | 1,568 | 1,430 | 1,514 | -34 | -2.2% | 15,500 |
| 2017/05/12 | 1,605 | 1,605 | 1,537 | 1,548 | -49 | -3.1% | 10,600 |
| 2017/05/11 | 1,580 | 1,610 | 1,580 | 1,597 | +18 | +1.1% | 10,100 |
| 2017/05/10 | 1,609 | 1,609 | 1,572 | 1,579 | -11 | -0.7% | 8,500 |
| 2017/05/09 | 1,581 | 1,621 | 1,560 | 1,590 | -76 | -4.6% | 37,300 |
| 2017/05/08 | 1,580 | 1,666 | 1,580 | 1,666 | +144 | +9.5% | 26,100 |
| 2017/05/02 | 1,474 | 1,522 | 1,465 | 1,522 | +62 | +4.2% | 7,400 |
| 2017/05/01 | 1,442 | 1,460 | 1,438 | 1,460 | +20 | +1.4% | 2,800 |
| 2017/04/28 | 1,449 | 1,450 | 1,433 | 1,440 | -10 | -0.7% | 2,800 |
| 2017/04/27 | 1,439 | 1,450 | 1,439 | 1,450 | +10 | +0.7% | 2,500 |
| 2017/04/26 | 1,422 | 1,440 | 1,412 | 1,440 | +31 | +2.2% | 11,000 |
| 2017/04/25 | 1,429 | 1,429 | 1,404 | 1,409 | -22 | -1.5% | 2,500 |
| 2017/04/24 | 1,451 | 1,451 | 1,411 | 1,431 | -20 | -1.4% | 5,000 |
| 2017/04/21 | 1,442 | 1,499 | 1,420 | 1,451 | -7 | -0.5% | 7,600 |
1801～
1850
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
