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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,929 | 1,950 | 1,920 | 1,920 | -6 | -0.3% | 2,500 |
| 2024/05/14 | 1,900 | 1,926 | 1,886 | 1,926 | +46 | +2.4% | 900 |
| 2024/05/13 | 1,890 | 1,890 | 1,880 | 1,880 | -10 | -0.5% | 800 |
| 2024/05/10 | 1,900 | 1,900 | 1,890 | 1,890 | -10 | -0.5% | 800 |
| 2024/05/09 | 1,901 | 1,919 | 1,900 | 1,900 | -1 | -0.1% | 1,000 |
| 2024/05/08 | 1,911 | 1,946 | 1,890 | 1,901 | -30 | -1.6% | 3,800 |
| 2024/05/07 | 1,887 | 1,931 | 1,887 | 1,931 | +31 | +1.6% | 400 |
| 2024/05/02 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 100 |
| 2024/05/01 | 1,895 | 1,900 | 1,895 | 1,900 | -1 | -0.1% | 300 |
| 2024/04/30 | 1,891 | 1,901 | 1,891 | 1,901 | +8 | +0.4% | 1,000 |
| 2024/04/26 | 1,933 | 1,933 | 1,893 | 1,893 | -8 | -0.4% | 300 |
| 2024/04/25 | 1,933 | 1,933 | 1,901 | 1,901 | -34 | -1.8% | 1,600 |
| 2024/04/24 | 1,935 | 1,935 | 1,923 | 1,935 | ±0 | ±0% | 800 |
| 2024/04/23 | 1,934 | 1,935 | 1,934 | 1,935 | +1 | +0.1% | 1,100 |
| 2024/04/22 | 1,934 | 1,934 | 1,934 | 1,934 | +4 | +0.2% | 200 |
| 2024/04/19 | 1,932 | 1,932 | 1,930 | 1,930 | -2 | -0.1% | 1,200 |
| 2024/04/18 | 1,929 | 1,932 | 1,929 | 1,932 | +2 | +0.1% | 1,700 |
| 2024/04/17 | 1,926 | 1,930 | 1,926 | 1,930 | ±0 | ±0% | 1,800 |
| 2024/04/16 | 1,930 | 1,930 | 1,928 | 1,930 | -5 | -0.3% | 500 |
| 2024/04/15 | 1,935 | 1,935 | 1,935 | 1,935 | - | - | 100 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 1,935 | 1,935 | 1,935 | 1,935 | -7 | -0.4% | 200 |
| 2024/04/10 | 1,945 | 1,945 | 1,930 | 1,942 | +12 | +0.6% | 1,500 |
| 2024/04/09 | 1,911 | 1,935 | 1,911 | 1,930 | -2 | -0.1% | 700 |
| 2024/04/08 | 1,925 | 1,933 | 1,925 | 1,932 | -2 | -0.1% | 1,000 |
| 2024/04/05 | 1,923 | 1,934 | 1,923 | 1,934 | +4 | +0.2% | 500 |
| 2024/04/04 | 1,934 | 1,934 | 1,905 | 1,930 | -15 | -0.8% | 900 |
| 2024/04/03 | 1,923 | 1,945 | 1,923 | 1,945 | -5 | -0.3% | 300 |
| 2024/04/02 | 1,950 | 1,950 | 1,950 | 1,950 | -3 | -0.2% | 100 |
| 2024/04/01 | 1,935 | 1,953 | 1,930 | 1,953 | +17 | +0.9% | 1,700 |
| 2024/03/29 | 1,938 | 1,949 | 1,931 | 1,936 | -19 | -1% | 1,600 |
| 2024/03/28 | 1,924 | 1,955 | 1,924 | 1,955 | +6 | +0.3% | 1,400 |
| 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 |
251～
300
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
