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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 2,168 | 2,197 | 2,132 | 2,137 | -43 | -2% | 1,900 |
| 2024/08/23 | 2,179 | 2,195 | 2,125 | 2,180 | -15 | -0.7% | 2,900 |
| 2024/08/22 | 2,179 | 2,195 | 2,140 | 2,195 | +6 | +0.3% | 1,400 |
| 2024/08/21 | 2,190 | 2,190 | 2,131 | 2,189 | -7 | -0.3% | 1,100 |
| 2024/08/20 | 2,170 | 2,196 | 2,121 | 2,196 | +16 | +0.7% | 1,800 |
| 2024/08/19 | 2,150 | 2,180 | 2,140 | 2,180 | +21 | +1% | 1,800 |
| 2024/08/16 | 2,079 | 2,159 | 2,029 | 2,159 | +80 | +3.8% | 1,100 |
| 2024/08/15 | 1,997 | 2,095 | 1,990 | 2,079 | +34 | +1.7% | 1,000 |
| 2024/08/14 | 1,981 | 2,045 | 1,981 | 2,045 | +16 | +0.8% | 800 |
| 2024/08/13 | 2,075 | 2,079 | 1,984 | 2,029 | -5 | -0.2% | 3,700 |
| 2024/08/09 | 1,965 | 2,034 | 1,925 | 2,034 | +69 | +3.5% | 600 |
| 2024/08/08 | 2,059 | 2,059 | 1,965 | 1,965 | -4 | -0.2% | 1,000 |
| 2024/08/07 | 1,969 | 1,970 | 1,931 | 1,969 | +57 | +3% | 700 |
| 2024/08/06 | 1,843 | 1,915 | 1,763 | 1,912 | +69 | +3.7% | 2,900 |
| 2024/08/05 | 1,900 | 1,910 | 1,751 | 1,843 | -67 | -3.5% | 4,400 |
| 2024/08/02 | 1,994 | 2,008 | 1,860 | 1,910 | -107 | -5.3% | 1,600 |
| 2024/08/01 | 2,011 | 2,017 | 2,011 | 2,017 | +5 | +0.2% | 700 |
| 2024/07/31 | 2,035 | 2,045 | 2,012 | 2,012 | -47 | -2.3% | 1,100 |
| 2024/07/30 | 2,042 | 2,059 | 2,020 | 2,059 | -11 | -0.5% | 1,600 |
| 2024/07/29 | 2,042 | 2,070 | 2,030 | 2,070 | -9 | -0.4% | 1,000 |
| 2024/07/26 | 2,056 | 2,079 | 2,056 | 2,079 | -27 | -1.3% | 200 |
| 2024/07/25 | 2,115 | 2,115 | 2,106 | 2,106 | -9 | -0.4% | 1,500 |
| 2024/07/24 | 2,075 | 2,115 | 2,075 | 2,115 | +40 | +1.9% | 300 |
| 2024/07/23 | 2,075 | 2,075 | 2,075 | 2,075 | ±0 | ±0% | 900 |
| 2024/07/22 | 2,077 | 2,077 | 2,075 | 2,075 | -15 | -0.7% | 500 |
| 2024/07/19 | 2,105 | 2,105 | 2,050 | 2,090 | -14 | -0.7% | 600 |
| 2024/07/18 | 2,104 | 2,154 | 2,104 | 2,104 | ±0 | ±0% | 400 |
| 2024/07/17 | 2,104 | 2,104 | 2,104 | 2,104 | +5 | +0.2% | 600 |
| 2024/07/16 | 2,100 | 2,100 | 2,099 | 2,099 | -1 | ±0% | 200 |
| 2024/07/12 | 2,112 | 2,151 | 2,071 | 2,100 | -62 | -2.9% | 1,500 |
| 2024/07/11 | 2,158 | 2,170 | 2,158 | 2,162 | -7 | -0.3% | 1,100 |
| 2024/07/10 | 2,162 | 2,169 | 2,141 | 2,169 | +7 | +0.3% | 1,800 |
| 2024/07/09 | 2,160 | 2,162 | 2,160 | 2,162 | -3 | -0.1% | 700 |
| 2024/07/08 | 2,120 | 2,165 | 2,120 | 2,165 | +29 | +1.4% | 2,700 |
| 2024/07/05 | 2,136 | 2,136 | 2,136 | 2,136 | -4 | -0.2% | 200 |
| 2024/07/04 | 2,130 | 2,140 | 2,130 | 2,140 | +25 | +1.2% | 1,300 |
| 2024/07/03 | 2,100 | 2,115 | 2,076 | 2,115 | ±0 | ±0% | 600 |
| 2024/07/02 | 2,116 | 2,116 | 2,104 | 2,115 | -1 | ±0% | 900 |
| 2024/07/01 | 2,101 | 2,116 | 2,090 | 2,116 | +17 | +0.8% | 700 |
| 2024/06/28 | 2,108 | 2,118 | 2,091 | 2,099 | -9 | -0.4% | 2,400 |
| 2024/06/27 | 2,127 | 2,127 | 2,000 | 2,108 | -20 | -0.9% | 2,700 |
| 2024/06/26 | 2,110 | 2,128 | 2,110 | 2,128 | +4 | +0.2% | 500 |
| 2024/06/25 | 2,100 | 2,140 | 2,091 | 2,124 | -20 | -0.9% | 4,400 |
| 2024/06/24 | 2,140 | 2,145 | 2,061 | 2,144 | -3 | -0.1% | 3,700 |
| 2024/06/21 | 2,090 | 2,149 | 2,086 | 2,147 | +107 | +5.2% | 16,300 |
| 2024/06/20 | 2,005 | 2,059 | 1,986 | 2,040 | +61 | +3.1% | 6,500 |
| 2024/06/19 | 1,941 | 1,990 | 1,941 | 1,979 | +45 | +2.3% | 4,500 |
| 2024/06/18 | 1,922 | 1,938 | 1,922 | 1,934 | +14 | +0.7% | 500 |
| 2024/06/17 | 1,919 | 1,932 | 1,919 | 1,920 | -5 | -0.3% | 1,200 |
| 2024/06/14 | 1,945 | 1,950 | 1,925 | 1,925 | -25 | -1.3% | 4,400 |
151～
200
件表示中 / 3676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 | 163,800円 | +4.4% | +0.2% | 3.05% | 9.40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 |
| 木村化 | 65,300円 | +9.4% | +25.8% | 4.59% | 6.70倍 | 0.72倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
| 加藤製 | 111,400円 | -8.7% | -18.4% | 6.28% | - | 0.28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 |
| 中北製 | 311,000円 | - | - | 3.22% | 6.17倍 | 0.44倍 |
|
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 |
| ヤマダ | 499,500円 | -0.4% | -13.8% | 4.20% | 7.24倍 | 0.76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
