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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,707 | 1,717 | 1,689 | 1,689 | -35 | -2% | 1,800 |
| 2024/01/11 | 1,705 | 1,726 | 1,702 | 1,724 | +14 | +0.8% | 1,000 |
| 2024/01/10 | 1,687 | 1,728 | 1,687 | 1,710 | +1 | +0.1% | 1,600 |
| 2024/01/09 | 1,716 | 1,720 | 1,709 | 1,709 | -10 | -0.6% | 800 |
| 2024/01/05 | 1,700 | 1,719 | 1,680 | 1,719 | -4 | -0.2% | 1,600 |
| 2024/01/04 | 1,712 | 1,748 | 1,711 | 1,723 | -14 | -0.8% | 2,600 |
| 2023/12/29 | 1,737 | 1,745 | 1,697 | 1,737 | ±0 | ±0% | 600 |
| 2023/12/28 | 1,720 | 1,737 | 1,720 | 1,737 | +17 | +1% | 300 |
| 2023/12/27 | 1,715 | 1,738 | 1,715 | 1,720 | +5 | +0.3% | 600 |
| 2023/12/26 | 1,720 | 1,720 | 1,700 | 1,715 | -5 | -0.3% | 400 |
| 2023/12/25 | 1,727 | 1,729 | 1,720 | 1,720 | +20 | +1.2% | 1,200 |
| 2023/12/22 | 1,722 | 1,722 | 1,700 | 1,700 | +25 | +1.5% | 200 |
| 2023/12/21 | 1,748 | 1,748 | 1,675 | 1,675 | -80 | -4.6% | 2,300 |
| 2023/12/20 | 1,749 | 1,755 | 1,749 | 1,755 | +9 | +0.5% | 900 |
| 2023/12/19 | 1,756 | 1,756 | 1,746 | 1,746 | ±0 | ±0% | 200 |
| 2023/12/18 | 1,738 | 1,746 | 1,729 | 1,746 | +27 | +1.6% | 300 |
| 2023/12/15 | 1,734 | 1,757 | 1,688 | 1,719 | +19 | +1.1% | 3,800 |
| 2023/12/14 | 1,675 | 1,720 | 1,675 | 1,700 | +20 | +1.2% | 2,200 |
| 2023/12/13 | 1,690 | 1,690 | 1,651 | 1,680 | -9 | -0.5% | 700 |
| 2023/12/12 | 1,747 | 1,747 | 1,621 | 1,689 | -19 | -1.1% | 1,000 |
| 2023/12/11 | 1,758 | 1,758 | 1,708 | 1,708 | +8 | +0.5% | 1,600 |
| 2023/12/08 | 1,716 | 1,716 | 1,650 | 1,700 | -37 | -2.1% | 1,000 |
| 2023/12/07 | 1,775 | 1,775 | 1,736 | 1,737 | -38 | -2.1% | 900 |
| 2023/12/06 | 1,776 | 1,780 | 1,775 | 1,775 | -19 | -1.1% | 400 |
| 2023/12/05 | 1,800 | 1,800 | 1,748 | 1,794 | -6 | -0.3% | 2,100 |
| 2023/12/04 | 1,799 | 1,880 | 1,772 | 1,800 | +12 | +0.7% | 23,400 |
| 2023/12/01 | 1,697 | 1,788 | 1,690 | 1,788 | +94 | +5.5% | 12,100 |
| 2023/11/30 | 1,686 | 1,694 | 1,678 | 1,694 | +8 | +0.5% | 1,800 |
| 2023/11/29 | 1,687 | 1,688 | 1,685 | 1,686 | -1 | -0.1% | 700 |
| 2023/11/28 | 1,679 | 1,694 | 1,679 | 1,687 | +9 | +0.5% | 1,100 |
| 2023/11/27 | 1,669 | 1,679 | 1,669 | 1,678 | -2 | -0.1% | 700 |
| 2023/11/24 | 1,679 | 1,680 | 1,670 | 1,680 | +10 | +0.6% | 2,300 |
| 2023/11/22 | 1,679 | 1,679 | 1,670 | 1,670 | -2 | -0.1% | 600 |
| 2023/11/21 | 1,689 | 1,689 | 1,665 | 1,672 | -6 | -0.4% | 1,600 |
| 2023/11/20 | 1,677 | 1,679 | 1,676 | 1,678 | +1 | +0.1% | 1,500 |
| 2023/11/17 | 1,659 | 1,677 | 1,658 | 1,677 | +24 | +1.5% | 2,100 |
| 2023/11/16 | 1,643 | 1,654 | 1,643 | 1,653 | +10 | +0.6% | 800 |
| 2023/11/15 | 1,659 | 1,659 | 1,639 | 1,643 | +5 | +0.3% | 700 |
| 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 |
301～
350
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
