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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,925 | 1,949 | 1,925 | 1,949 | +19 | +1% | 2,300 |
| 2024/03/26 | 1,905 | 1,930 | 1,905 | 1,930 | ±0 | ±0% | 1,000 |
| 2024/03/25 | 1,932 | 1,932 | 1,890 | 1,930 | -2 | -0.1% | 7,400 |
| 2024/03/22 | 1,930 | 1,933 | 1,930 | 1,932 | +2 | +0.1% | 2,800 |
| 2024/03/21 | 1,930 | 1,949 | 1,890 | 1,930 | ±0 | ±0% | 3,200 |
| 2024/03/19 | 1,924 | 1,932 | 1,924 | 1,930 | -1 | -0.1% | 1,600 |
| 2024/03/18 | 1,930 | 1,935 | 1,930 | 1,931 | +1 | +0.1% | 1,500 |
| 2024/03/15 | 1,929 | 1,934 | 1,929 | 1,930 | -2 | -0.1% | 3,900 |
| 2024/03/14 | 1,890 | 1,935 | 1,890 | 1,932 | +2 | +0.1% | 3,800 |
| 2024/03/13 | 1,930 | 1,930 | 1,930 | 1,930 | ±0 | ±0% | 1,300 |
| 2024/03/12 | 1,925 | 1,934 | 1,925 | 1,930 | +5 | +0.3% | 2,300 |
| 2024/03/11 | 1,925 | 1,942 | 1,924 | 1,925 | ±0 | ±0% | 4,900 |
| 2024/03/08 | 1,910 | 1,925 | 1,900 | 1,925 | +14 | +0.7% | 2,200 |
| 2024/03/07 | 1,925 | 1,930 | 1,885 | 1,911 | +1 | +0.1% | 5,300 |
| 2024/03/06 | 1,882 | 1,944 | 1,882 | 1,910 | +10 | +0.5% | 3,000 |
| 2024/03/05 | 1,871 | 1,920 | 1,835 | 1,900 | +10 | +0.5% | 9,500 |
| 2024/03/04 | 1,870 | 1,890 | 1,853 | 1,890 | +20 | +1.1% | 1,900 |
| 2024/03/01 | 1,850 | 1,873 | 1,850 | 1,870 | ±0 | ±0% | 600 |
| 2024/02/29 | 1,813 | 1,870 | 1,813 | 1,870 | +20 | +1.1% | 3,400 |
| 2024/02/28 | 1,810 | 1,855 | 1,810 | 1,850 | ±0 | ±0% | 4,200 |
| 2024/02/27 | 1,836 | 1,850 | 1,836 | 1,850 | ±0 | ±0% | 2,300 |
| 2024/02/26 | 1,850 | 1,859 | 1,850 | 1,850 | ±0 | ±0% | 900 |
| 2024/02/22 | 1,864 | 1,864 | 1,810 | 1,850 | -14 | -0.8% | 6,300 |
| 2024/02/21 | 1,860 | 1,864 | 1,856 | 1,864 | +9 | +0.5% | 400 |
| 2024/02/20 | 1,855 | 1,855 | 1,855 | 1,855 | ±0 | ±0% | 600 |
| 2024/02/19 | 1,822 | 1,869 | 1,810 | 1,855 | +5 | +0.3% | 2,700 |
| 2024/02/16 | 1,868 | 1,868 | 1,840 | 1,850 | ±0 | ±0% | 17,500 |
| 2024/02/15 | 1,856 | 1,856 | 1,849 | 1,850 | -6 | -0.3% | 600 |
| 2024/02/14 | 1,851 | 1,856 | 1,817 | 1,856 | -6 | -0.3% | 1,800 |
| 2024/02/13 | 1,850 | 1,862 | 1,823 | 1,862 | +12 | +0.6% | 14,600 |
| 2024/02/09 | 1,842 | 1,850 | 1,811 | 1,850 | ±0 | ±0% | 3,100 |
| 2024/02/08 | 1,772 | 1,850 | 1,772 | 1,850 | +78 | +4.4% | 10,400 |
| 2024/02/07 | 1,763 | 1,800 | 1,763 | 1,772 | -49 | -2.7% | 1,600 |
| 2024/02/06 | 1,772 | 1,821 | 1,751 | 1,821 | +48 | +2.7% | 4,500 |
| 2024/02/05 | 1,680 | 1,775 | 1,680 | 1,773 | -39 | -2.2% | 25,500 |
| 2024/02/02 | 1,800 | 1,830 | 1,779 | 1,812 | +32 | +1.8% | 12,200 |
| 2024/02/01 | 1,773 | 1,780 | 1,773 | 1,780 | +16 | +0.9% | 2,500 |
| 2024/01/31 | 1,765 | 1,765 | 1,759 | 1,764 | +1 | +0.1% | 1,700 |
| 2024/01/30 | 1,744 | 1,764 | 1,739 | 1,763 | +26 | +1.5% | 3,100 |
| 2024/01/29 | 1,740 | 1,740 | 1,735 | 1,737 | -4 | -0.2% | 300 |
| 2024/01/26 | 1,723 | 1,741 | 1,713 | 1,741 | +25 | +1.5% | 1,400 |
| 2024/01/25 | 1,740 | 1,740 | 1,703 | 1,716 | -16 | -0.9% | 3,300 |
| 2024/01/24 | 1,717 | 1,734 | 1,717 | 1,732 | +31 | +1.8% | 1,900 |
| 2024/01/23 | 1,734 | 1,734 | 1,701 | 1,701 | -4 | -0.2% | 3,000 |
| 2024/01/22 | 1,690 | 1,705 | 1,681 | 1,705 | +15 | +0.9% | 1,000 |
| 2024/01/19 | 1,691 | 1,695 | 1,690 | 1,690 | +6 | +0.4% | 600 |
| 2024/01/18 | 1,691 | 1,691 | 1,684 | 1,684 | -4 | -0.2% | 1,200 |
| 2024/01/17 | 1,685 | 1,688 | 1,681 | 1,688 | -12 | -0.7% | 2,800 |
| 2024/01/16 | 1,717 | 1,717 | 1,693 | 1,700 | +8 | +0.5% | 600 |
| 2024/01/15 | 1,697 | 1,722 | 1,685 | 1,692 | +3 | +0.2% | 3,400 |
251～
300
件表示中 / 3673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 | 160,000円 | +4.4% | +0.2% | 3.13% | 9.19倍 | 1.06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 |
| フロイント | 70,600円 | +2.6% | -14.4% | 3.54% | 15.51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 |
| 豊和工 | 102,900円 | +21.8% | +168.2% | 1.94% | 14.27倍 | 0.70倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
| ヤマダ | 508,000円 | -0.4% | -13.8% | 4.13% | 7.37倍 | 0.77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 |
| ＴＯＹＯイノベ | 57,700円 | -2.9% | - | 6.07% | - | 0.66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 |
市場注目の銘柄
チャート関連のコラム
