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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/07/11 | 1,699 | 1,699 | 1,665 | 1,665 | -25 | -1.5% | 1,800 |
| 2023/07/10 | 1,700 | 1,717 | 1,689 | 1,690 | -10 | -0.6% | 5,200 |
| 2023/07/07 | 1,702 | 1,702 | 1,691 | 1,700 | -10 | -0.6% | 1,600 |
| 2023/07/06 | 1,716 | 1,716 | 1,705 | 1,710 | ±0 | ±0% | 1,100 |
| 2023/07/05 | 1,719 | 1,719 | 1,710 | 1,710 | -9 | -0.5% | 2,100 |
| 2023/07/04 | 1,719 | 1,719 | 1,718 | 1,719 | -1 | -0.1% | 1,000 |
| 2023/07/03 | 1,722 | 1,722 | 1,711 | 1,720 | +5 | +0.3% | 4,000 |
| 2023/06/30 | 1,705 | 1,729 | 1,705 | 1,715 | +10 | +0.6% | 5,000 |
| 2023/06/29 | 1,699 | 1,711 | 1,699 | 1,705 | +5 | +0.3% | 5,100 |
| 2023/06/28 | 1,699 | 1,700 | 1,691 | 1,700 | ±0 | ±0% | 3,400 |
| 2023/06/27 | 1,691 | 1,701 | 1,691 | 1,700 | +9 | +0.5% | 5,300 |
| 2023/06/26 | 1,728 | 1,730 | 1,688 | 1,691 | -56 | -3.2% | 10,200 |
| 2023/06/23 | 1,800 | 1,807 | 1,696 | 1,747 | -53 | -2.9% | 28,300 |
| 2023/06/22 | 1,750 | 1,894 | 1,750 | 1,800 | +74 | +4.3% | 30,900 |
| 2023/06/21 | 1,712 | 1,750 | 1,683 | 1,726 | +27 | +1.6% | 16,200 |
| 2023/06/20 | 1,714 | 1,722 | 1,629 | 1,699 | -95 | -5.3% | 43,100 |
| 2023/06/19 | 1,794 | 1,794 | 1,794 | 1,794 | +300 | +20.1% | 29,500 |
| 2023/06/16 | 1,385 | 1,598 | 1,382 | 1,494 | +107 | +7.7% | 16,800 |
| 2023/06/15 | 1,368 | 1,394 | 1,368 | 1,387 | +12 | +0.9% | 8,100 |
| 2023/06/14 | 1,340 | 1,380 | 1,340 | 1,375 | +36 | +2.7% | 8,200 |
| 2023/06/13 | 1,349 | 1,349 | 1,336 | 1,339 | -5 | -0.4% | 1,400 |
| 2023/06/12 | 1,327 | 1,345 | 1,322 | 1,344 | +17 | +1.3% | 7,300 |
| 2023/06/09 | 1,322 | 1,327 | 1,318 | 1,327 | +12 | +0.9% | 900 |
| 2023/06/08 | 1,320 | 1,327 | 1,311 | 1,315 | -8 | -0.6% | 2,400 |
| 2023/06/07 | 1,318 | 1,327 | 1,318 | 1,323 | +4 | +0.3% | 2,300 |
| 2023/06/06 | 1,315 | 1,319 | 1,311 | 1,319 | +1 | +0.1% | 1,200 |
| 2023/06/05 | 1,308 | 1,318 | 1,308 | 1,318 | +10 | +0.8% | 1,500 |
| 2023/06/02 | 1,306 | 1,319 | 1,306 | 1,308 | +3 | +0.2% | 300 |
| 2023/06/01 | 1,312 | 1,315 | 1,305 | 1,305 | -6 | -0.5% | 1,500 |
| 2023/05/31 | 1,323 | 1,323 | 1,311 | 1,311 | +2 | +0.2% | 200 |
| 2023/05/30 | 1,310 | 1,310 | 1,309 | 1,309 | -13 | -1% | 700 |
| 2023/05/29 | 1,328 | 1,328 | 1,314 | 1,322 | +12 | +0.9% | 700 |
| 2023/05/26 | 1,300 | 1,310 | 1,300 | 1,310 | +6 | +0.5% | 600 |
| 2023/05/25 | 1,327 | 1,327 | 1,296 | 1,304 | +1 | +0.1% | 2,700 |
| 2023/05/24 | 1,310 | 1,319 | 1,303 | 1,303 | -16 | -1.2% | 2,600 |
| 2023/05/23 | 1,310 | 1,328 | 1,310 | 1,319 | +12 | +0.9% | 1,900 |
| 2023/05/22 | 1,321 | 1,330 | 1,307 | 1,307 | -3 | -0.2% | 3,200 |
| 2023/05/19 | 1,308 | 1,310 | 1,296 | 1,310 | ±0 | ±0% | 1,100 |
| 2023/05/18 | 1,290 | 1,318 | 1,290 | 1,310 | +21 | +1.6% | 4,000 |
| 2023/05/17 | 1,277 | 1,299 | 1,267 | 1,289 | -1 | -0.1% | 1,200 |
| 2023/05/16 | 1,280 | 1,299 | 1,275 | 1,290 | +22 | +1.7% | 1,700 |
| 2023/05/15 | 1,278 | 1,300 | 1,258 | 1,268 | +11 | +0.9% | 4,600 |
| 2023/05/12 | 1,255 | 1,259 | 1,242 | 1,257 | +9 | +0.7% | 1,100 |
201～
250
件表示中 / 3457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 | 192,600円 | +4.4% | +0.2% | 2.60% | 11.62倍 | 1.39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 |
| 東洋機械 | 72,800円 | +7.5% | - | 4.81% | 149.48倍 | 0.83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 |
| 冨士ダイス | 75,900円 | +7.9% | +30.4% | 5.27% | 18.17倍 | 0.73倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
| 中北製 | 386,000円 | +14.1% | +44.3% | 2.07% | 12.28倍 | 0.57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 |
| 木村化 | 70,600円 | -10.4% | -36.9% | 2.55% | 13.71倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
