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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/06/13 | 1,947 | 1,969 | 1,945 | 1,950 | +8 | +0.4% | 2,100 |
| 2024/06/12 | 1,935 | 1,950 | 1,935 | 1,942 | +12 | +0.6% | 2,300 |
| 2024/06/11 | 1,926 | 1,930 | 1,926 | 1,930 | +4 | +0.2% | 800 |
| 2024/06/10 | 1,921 | 1,929 | 1,921 | 1,926 | +8 | +0.4% | 1,800 |
| 2024/06/07 | 1,911 | 1,927 | 1,911 | 1,918 | +8 | +0.4% | 1,600 |
| 2024/06/06 | 1,915 | 1,921 | 1,906 | 1,910 | -6 | -0.3% | 2,800 |
| 2024/06/05 | 1,916 | 1,916 | 1,916 | 1,916 | +2 | +0.1% | 100 |
| 2024/06/04 | 1,927 | 1,930 | 1,914 | 1,914 | -18 | -0.9% | 2,000 |
| 2024/06/03 | 1,920 | 1,932 | 1,920 | 1,932 | +12 | +0.6% | 500 |
| 2024/05/31 | 1,915 | 1,930 | 1,915 | 1,920 | -7 | -0.4% | 300 |
| 2024/05/30 | 1,920 | 1,927 | 1,911 | 1,927 | +7 | +0.4% | 1,400 |
| 2024/05/29 | 1,918 | 1,932 | 1,918 | 1,920 | -6 | -0.3% | 1,500 |
| 2024/05/28 | 1,911 | 1,928 | 1,911 | 1,926 | +14 | +0.7% | 600 |
| 2024/05/27 | 1,900 | 1,912 | 1,900 | 1,912 | +2 | +0.1% | 1,600 |
| 2024/05/24 | 1,920 | 1,920 | 1,910 | 1,910 | -10 | -0.5% | 2,800 |
| 2024/05/23 | 1,920 | 1,920 | 1,919 | 1,920 | ±0 | ±0% | 300 |
| 2024/05/22 | 1,920 | 1,920 | 1,920 | 1,920 | ±0 | ±0% | 700 |
| 2024/05/21 | 1,928 | 1,928 | 1,920 | 1,920 | -6 | -0.3% | 1,500 |
| 2024/05/20 | 1,889 | 1,926 | 1,889 | 1,926 | +37 | +2% | 600 |
| 2024/05/17 | 1,948 | 1,948 | 1,889 | 1,889 | -56 | -2.9% | 2,400 |
| 2024/05/16 | 1,945 | 1,945 | 1,945 | 1,945 | +25 | +1.3% | 200 |
201～
250
件表示中 / 3705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 | 154,500円 | +2.5% | +2.1% | 3.24% | 8.69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 |
| 大同工 | 112,700円 | - | - | - | - | 0.37倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
| 油研工 | 268,700円 | -3.9% | -9.0% | 5.58% | 9.70倍 | 0.43倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| ヤマダ | 491,500円 | +1.9% | -13.2% | 4.27% | 8.29倍 | 0.72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 |
| ミクロン精密 | 152,300円 | +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
