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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,703 | 1,720 | 1,703 | 1,720 | +1 | +0.1% | 600 |
| 2025/01/10 | 1,701 | 1,719 | 1,700 | 1,719 | +12 | +0.7% | 700 |
| 2025/01/09 | 1,711 | 1,711 | 1,707 | 1,707 | -12 | -0.7% | 200 |
| 2025/01/08 | 1,707 | 1,720 | 1,707 | 1,719 | +9 | +0.5% | 500 |
| 2025/01/07 | 1,728 | 1,728 | 1,710 | 1,710 | -9 | -0.5% | 1,300 |
| 2025/01/06 | 1,700 | 1,719 | 1,700 | 1,719 | +19 | +1.1% | 1,400 |
| 2024/12/30 | 1,701 | 1,701 | 1,700 | 1,700 | -1 | -0.1% | 900 |
| 2024/12/27 | 1,701 | 1,701 | 1,701 | 1,701 | -9 | -0.5% | 300 |
| 2024/12/26 | 1,701 | 1,710 | 1,700 | 1,710 | +9 | +0.5% | 700 |
| 2024/12/25 | 1,710 | 1,725 | 1,701 | 1,701 | -9 | -0.5% | 1,700 |
| 2024/12/24 | 1,725 | 1,725 | 1,710 | 1,710 | -15 | -0.9% | 800 |
| 2024/12/23 | 1,720 | 1,725 | 1,720 | 1,725 | +5 | +0.3% | 800 |
| 2024/12/20 | 1,721 | 1,736 | 1,720 | 1,720 | -1 | -0.1% | 1,100 |
| 2024/12/19 | 1,721 | 1,721 | 1,721 | 1,721 | ±0 | ±0% | 800 |
| 2024/12/18 | 1,725 | 1,727 | 1,721 | 1,721 | -4 | -0.2% | 600 |
| 2024/12/17 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 400 |
| 2024/12/16 | 1,729 | 1,729 | 1,725 | 1,725 | -20 | -1.1% | 700 |
| 2024/12/13 | 1,741 | 1,754 | 1,731 | 1,745 | -8 | -0.5% | 3,500 |
| 2024/12/12 | 1,741 | 1,753 | 1,741 | 1,753 | -2 | -0.1% | 600 |
| 2024/12/11 | 1,730 | 1,755 | 1,730 | 1,755 | +25 | +1.4% | 1,400 |
| 2024/12/10 | 1,730 | 1,739 | 1,726 | 1,730 | -5 | -0.3% | 1,900 |
| 2024/12/09 | 1,745 | 1,745 | 1,710 | 1,735 | -15 | -0.9% | 3,600 |
| 2024/12/06 | 1,745 | 1,754 | 1,745 | 1,750 | -4 | -0.2% | 700 |
| 2024/12/05 | 1,746 | 1,755 | 1,722 | 1,754 | -1 | -0.1% | 1,300 |
| 2024/12/04 | 1,760 | 1,760 | 1,755 | 1,755 | -15 | -0.8% | 800 |
| 2024/12/03 | 1,766 | 1,770 | 1,766 | 1,770 | -9 | -0.5% | 400 |
| 2024/12/02 | 1,900 | 1,950 | 1,751 | 1,779 | -56 | -3.1% | 16,700 |
| 2024/11/29 | 1,811 | 1,998 | 1,811 | 1,835 | +52 | +2.9% | 17,000 |
| 2024/11/28 | 1,746 | 1,813 | 1,746 | 1,783 | +33 | +1.9% | 5,900 |
| 2024/11/27 | 1,709 | 1,750 | 1,709 | 1,750 | +59 | +3.5% | 1,600 |
| 2024/11/26 | 1,667 | 1,705 | 1,667 | 1,691 | +18 | +1.1% | 1,200 |
| 2024/11/25 | 1,708 | 1,729 | 1,673 | 1,673 | -39 | -2.3% | 2,500 |
| 2024/11/22 | 1,730 | 1,730 | 1,712 | 1,712 | -9 | -0.5% | 800 |
| 2024/11/21 | 1,750 | 1,775 | 1,721 | 1,721 | -29 | -1.7% | 900 |
| 2024/11/20 | 1,761 | 1,761 | 1,750 | 1,750 | -11 | -0.6% | 300 |
| 2024/11/19 | 1,785 | 1,785 | 1,761 | 1,761 | -24 | -1.3% | 300 |
| 2024/11/18 | 1,751 | 1,811 | 1,745 | 1,785 | ±0 | ±0% | 1,300 |
| 2024/11/15 | 1,766 | 1,790 | 1,673 | 1,785 | +9 | +0.5% | 4,100 |
| 2024/11/14 | 1,755 | 1,776 | 1,752 | 1,776 | +6 | +0.3% | 1,200 |
| 2024/11/13 | 1,752 | 1,770 | 1,752 | 1,770 | +2 | +0.1% | 800 |
| 2024/11/12 | 1,781 | 1,800 | 1,761 | 1,768 | -22 | -1.2% | 1,900 |
| 2024/11/11 | 1,792 | 1,799 | 1,781 | 1,790 | -10 | -0.6% | 1,800 |
| 2024/11/08 | 1,791 | 1,820 | 1,791 | 1,800 | -20 | -1.1% | 1,200 |
| 2024/11/07 | 1,820 | 1,826 | 1,780 | 1,820 | -7 | -0.4% | 2,900 |
| 2024/11/06 | 1,817 | 1,857 | 1,816 | 1,827 | -4 | -0.2% | 1,400 |
| 2024/11/05 | 1,920 | 1,920 | 1,787 | 1,831 | -9 | -0.5% | 6,800 |
| 2024/11/01 | 1,790 | 1,840 | 1,750 | 1,840 | +41 | +2.3% | 2,000 |
| 2024/10/31 | 1,782 | 1,799 | 1,710 | 1,799 | ±0 | ±0% | 2,500 |
| 2024/10/30 | 1,799 | 1,800 | 1,799 | 1,799 | -17 | -0.9% | 1,000 |
| 2024/10/29 | 1,809 | 1,842 | 1,802 | 1,816 | -12 | -0.7% | 800 |
151～
200
件表示中 / 3768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 | 160,800円 | +2.5% | +2.1% | 3.11% | 9.06倍 | 1.08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 |
| ミクロン精密 | 163,500円 | +37.1% | +22.0% | 0.76% | 12.37倍 | 0.57倍 |
|
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 |
| エアーテック | 119,400円 | -0.1% | -11.7% | 4.61% | 12.47倍 | 0.83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 |
| ヤマダ | 505,000円 | +1.9% | -13.2% | 4.16% | 8.51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 |
| ヨシタケ | 86,500円 | +7.0% | +9.7% | 3.24% | 9.28倍 | 0.65倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
市場注目の銘柄
チャート関連のコラム
