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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 1,640 | 1,644 | 1,636 | 1,641 | +1 | +0.1% | 1,000 |
2023/09/21 | 1,638 | 1,640 | 1,633 | 1,640 | +7 | +0.4% | 600 |
2023/09/20 | 1,641 | 1,648 | 1,630 | 1,633 | -4 | -0.2% | 2,000 |
2023/09/19 | 1,640 | 1,640 | 1,610 | 1,637 | ±0 | ±0% | 2,800 |
2023/09/15 | 1,649 | 1,649 | 1,620 | 1,637 | +3 | +0.2% | 4,800 |
2023/09/14 | 1,657 | 1,657 | 1,631 | 1,634 | -23 | -1.4% | 2,500 |
2023/09/13 | 1,669 | 1,669 | 1,641 | 1,657 | +27 | +1.7% | 600 |
2023/09/12 | 1,656 | 1,656 | 1,630 | 1,630 | -36 | -2.2% | 2,000 |
2023/09/11 | 1,669 | 1,670 | 1,665 | 1,666 | +7 | +0.4% | 3,500 |
2023/09/08 | 1,655 | 1,659 | 1,654 | 1,659 | +5 | +0.3% | 500 |
2023/09/07 | 1,650 | 1,654 | 1,645 | 1,654 | +11 | +0.7% | 1,300 |
2023/09/06 | 1,648 | 1,650 | 1,643 | 1,643 | -6 | -0.4% | 700 |
2023/09/05 | 1,634 | 1,649 | 1,634 | 1,649 | +5 | +0.3% | 300 |
2023/09/04 | 1,658 | 1,658 | 1,644 | 1,644 | +6 | +0.4% | 500 |
2023/09/01 | 1,652 | 1,652 | 1,635 | 1,638 | +7 | +0.4% | 700 |
2023/08/31 | 1,657 | 1,657 | 1,631 | 1,631 | -19 | -1.2% | 2,500 |
2023/08/30 | 1,635 | 1,650 | 1,635 | 1,650 | +2 | +0.1% | 300 |
2023/08/29 | 1,647 | 1,648 | 1,638 | 1,648 | +6 | +0.4% | 300 |
2023/08/28 | 1,648 | 1,648 | 1,636 | 1,642 | +3 | +0.2% | 1,100 |
2023/08/25 | 1,639 | 1,639 | 1,635 | 1,639 | ±0 | ±0% | 1,400 |
2023/08/24 | 1,646 | 1,649 | 1,639 | 1,639 | +6 | +0.4% | 700 |
2023/08/23 | 1,640 | 1,640 | 1,633 | 1,633 | -15 | -0.9% | 900 |
2023/08/22 | 1,650 | 1,650 | 1,635 | 1,648 | -2 | -0.1% | 700 |
2023/08/21 | 1,648 | 1,650 | 1,646 | 1,650 | +19 | +1.2% | 1,300 |
2023/08/18 | 1,672 | 1,672 | 1,631 | 1,631 | -37 | -2.2% | 2,300 |
2023/08/17 | 1,665 | 1,668 | 1,654 | 1,668 | +15 | +0.9% | 1,100 |
2023/08/16 | 1,671 | 1,671 | 1,648 | 1,653 | -18 | -1.1% | 1,300 |
2023/08/15 | 1,679 | 1,679 | 1,650 | 1,671 | -8 | -0.5% | 1,600 |
2023/08/14 | 1,700 | 1,700 | 1,660 | 1,679 | +55 | +3.4% | 1,200 |
2023/08/10 | 1,626 | 1,626 | 1,624 | 1,624 | -2 | -0.1% | 1,700 |
2023/08/09 | 1,625 | 1,626 | 1,611 | 1,626 | +9 | +0.6% | 500 |
2023/08/08 | 1,626 | 1,626 | 1,617 | 1,617 | -6 | -0.4% | 1,200 |
2023/08/07 | 1,639 | 1,639 | 1,601 | 1,623 | -1 | -0.1% | 2,100 |
2023/08/04 | 1,615 | 1,624 | 1,601 | 1,624 | +22 | +1.4% | 2,300 |
2023/08/03 | 1,625 | 1,625 | 1,602 | 1,602 | -23 | -1.4% | 1,400 |
2023/08/02 | 1,626 | 1,626 | 1,612 | 1,625 | +5 | +0.3% | 1,000 |
2023/08/01 | 1,627 | 1,627 | 1,619 | 1,620 | -9 | -0.6% | 1,300 |
2023/07/31 | 1,618 | 1,629 | 1,617 | 1,629 | +12 | +0.7% | 2,900 |
2023/07/28 | 1,606 | 1,617 | 1,606 | 1,617 | +11 | +0.7% | 700 |
2023/07/27 | 1,616 | 1,617 | 1,606 | 1,606 | +5 | +0.3% | 900 |
2023/07/26 | 1,618 | 1,618 | 1,601 | 1,601 | -17 | -1.1% | 1,500 |
2023/07/25 | 1,619 | 1,619 | 1,610 | 1,618 | -1 | -0.1% | 1,300 |
2023/07/24 | 1,618 | 1,619 | 1,618 | 1,619 | +9 | +0.6% | 1,100 |
2023/07/21 | 1,615 | 1,615 | 1,596 | 1,610 | -5 | -0.3% | 4,400 |
2023/07/20 | 1,614 | 1,615 | 1,608 | 1,615 | +3 | +0.2% | 1,000 |
2023/07/19 | 1,605 | 1,612 | 1,605 | 1,612 | -18 | -1.1% | 3,600 |
2023/07/18 | 1,649 | 1,649 | 1,609 | 1,630 | +17 | +1.1% | 2,100 |
2023/07/14 | 1,654 | 1,654 | 1,610 | 1,613 | -41 | -2.5% | 2,700 |
2023/07/13 | 1,673 | 1,673 | 1,622 | 1,654 | +3 | +0.2% | 3,300 |
2023/07/12 | 1,665 | 1,681 | 1,651 | 1,651 | -14 | -0.8% | 2,800 |
151~
200
件表示中 / 3450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 | - | +9.8% | -6.4% | - | - | - |
|
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 |
フロイント | - | +2.6% | -14.4% | - | - | - |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
中北製 | - | +14.1% | +44.3% | - | - | - |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
ACSL | - | +272.8% | - | - | - | - |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
放電精密 | - | +11.6% | +94.7% | - | - | - |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野を開拓中 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム