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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,642 | 1,655 | 1,638 | 1,638 | +7 | +0.4% | 2,300 |
| 2023/11/13 | 1,648 | 1,648 | 1,626 | 1,631 | -17 | -1% | 600 |
| 2023/11/10 | 1,639 | 1,648 | 1,635 | 1,648 | +12 | +0.7% | 2,600 |
| 2023/11/09 | 1,637 | 1,637 | 1,636 | 1,636 | +19 | +1.2% | 400 |
| 2023/11/08 | 1,626 | 1,626 | 1,617 | 1,617 | -4 | -0.2% | 500 |
| 2023/11/07 | 1,630 | 1,630 | 1,621 | 1,621 | -9 | -0.6% | 200 |
| 2023/11/06 | 1,639 | 1,639 | 1,619 | 1,630 | +11 | +0.7% | 2,900 |
| 2023/11/02 | 1,619 | 1,635 | 1,619 | 1,619 | ±0 | ±0% | 1,400 |
| 2023/11/01 | 1,616 | 1,625 | 1,616 | 1,619 | +3 | +0.2% | 800 |
| 2023/10/31 | 1,646 | 1,646 | 1,616 | 1,616 | -19 | -1.2% | 200 |
| 2023/10/30 | 1,641 | 1,641 | 1,602 | 1,635 | -5 | -0.3% | 1,800 |
| 2023/10/27 | 1,656 | 1,656 | 1,636 | 1,640 | -1 | -0.1% | 900 |
| 2023/10/26 | 1,638 | 1,645 | 1,638 | 1,641 | -9 | -0.5% | 300 |
| 2023/10/25 | 1,665 | 1,665 | 1,650 | 1,650 | -15 | -0.9% | 1,600 |
| 2023/10/24 | 1,647 | 1,670 | 1,647 | 1,665 | +18 | +1.1% | 900 |
| 2023/10/23 | 1,677 | 1,685 | 1,647 | 1,647 | +1 | +0.1% | 3,700 |
| 2023/10/20 | 1,679 | 1,680 | 1,640 | 1,646 | -24 | -1.4% | 3,600 |
| 2023/10/19 | 1,650 | 1,670 | 1,636 | 1,670 | +36 | +2.2% | 9,100 |
| 2023/10/18 | 1,635 | 1,635 | 1,616 | 1,634 | -1 | -0.1% | 700 |
| 2023/10/17 | 1,628 | 1,635 | 1,628 | 1,635 | +11 | +0.7% | 200 |
| 2023/10/16 | 1,611 | 1,626 | 1,611 | 1,624 | -4 | -0.2% | 600 |
| 2023/10/13 | 1,618 | 1,628 | 1,618 | 1,628 | ±0 | ±0% | 700 |
| 2023/10/12 | 1,633 | 1,633 | 1,625 | 1,628 | -3 | -0.2% | 1,100 |
| 2023/10/11 | 1,654 | 1,654 | 1,631 | 1,631 | -18 | -1.1% | 1,300 |
| 2023/10/10 | 1,639 | 1,656 | 1,628 | 1,649 | +13 | +0.8% | 3,500 |
| 2023/10/06 | 1,621 | 1,636 | 1,600 | 1,636 | +5 | +0.3% | 1,300 |
| 2023/10/05 | 1,636 | 1,636 | 1,631 | 1,631 | +17 | +1.1% | 200 |
| 2023/10/04 | 1,620 | 1,620 | 1,601 | 1,614 | -9 | -0.6% | 900 |
| 2023/10/03 | 1,639 | 1,639 | 1,617 | 1,623 | -11 | -0.7% | 1,600 |
| 2023/10/02 | 1,599 | 1,642 | 1,599 | 1,634 | +39 | +2.4% | 1,300 |
| 2023/09/29 | 1,622 | 1,638 | 1,595 | 1,595 | -19 | -1.2% | 1,100 |
| 2023/09/28 | 1,634 | 1,655 | 1,610 | 1,614 | -31 | -1.9% | 700 |
| 2023/09/27 | 1,646 | 1,646 | 1,630 | 1,645 | +3 | +0.2% | 700 |
| 2023/09/26 | 1,646 | 1,646 | 1,634 | 1,642 | +11 | +0.7% | 300 |
| 2023/09/25 | 1,645 | 1,645 | 1,631 | 1,631 | -10 | -0.6% | 2,800 |
| 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 |
251～
300
件表示中 / 3585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 | 173,000円 | +4.4% | +0.2% | 2.89% | 10.45倍 | 1.21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 |
| ＫＶＫ | 173,000円 | +2.4% | -2.3% | 4.05% | 7.29倍 | 0.50倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
| 東洋機械 | 65,100円 | -2.9% | - | 5.38% | - | 0.75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 |
| エアーテック | 125,400円 | -1.1% | +29.7% | 3.99% | 13.51倍 | 0.89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 |
| フロイント | 70,700円 | +2.6% | -14.4% | 3.54% | 15.54倍 | 0.82倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム
