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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,998 | 2,010 | 1,937 | 1,970 | -59 | -2.9% | 26,800 |
| 2017/09/21 | 2,032 | 2,095 | 2,002 | 2,029 | -36 | -1.7% | 34,700 |
| 2017/09/20 | 2,081 | 2,081 | 1,868 | 2,065 | +74 | +3.7% | 78,200 |
| 2017/09/19 | 1,850 | 2,150 | 1,812 | 1,991 | +211 | +11.9% | 129,400 |
| 2017/09/15 | 1,770 | 1,882 | 1,750 | 1,780 | +90 | +5.3% | 86,100 |
| 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 |
1851～
1900
件表示中 / 3686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 |
| 豊和工 | 105,600円 | +21.8% | +168.2% | 1.89% | 14.64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 | 96,900円 | +23.5% | +21.7% | 2.79% | 10.54倍 | 2.62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 |
| ＴＯＹＯイノベ | 57,400円 | -2.9% | - | 6.10% | - | 0.66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 |
| ミクロン精密 | - | +37.1% | +22.0% | - | - | - |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け多い。米国、タイ等に営業拠点 |
市場注目の銘柄
チャート関連のコラム
