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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,235 | 1,249 | 1,235 | 1,248 | -9 | -0.7% | 500 |
| 2023/02/24 | 1,248 | 1,257 | 1,229 | 1,257 | +25 | +2% | 1,700 |
| 2023/02/22 | 1,228 | 1,275 | 1,227 | 1,232 | +2 | +0.2% | 1,800 |
| 2023/02/21 | 1,230 | 1,230 | 1,230 | 1,230 | +2 | +0.2% | 1,700 |
| 2023/02/20 | 1,211 | 1,228 | 1,211 | 1,228 | +15 | +1.2% | 1,600 |
| 2023/02/17 | 1,206 | 1,213 | 1,202 | 1,213 | +11 | +0.9% | 2,800 |
| 2023/02/16 | 1,206 | 1,207 | 1,202 | 1,202 | -4 | -0.3% | 600 |
| 2023/02/15 | 1,199 | 1,206 | 1,192 | 1,206 | +8 | +0.7% | 1,900 |
| 2023/02/14 | 1,201 | 1,201 | 1,198 | 1,198 | -7 | -0.6% | 800 |
| 2023/02/13 | 1,200 | 1,205 | 1,198 | 1,205 | +1 | +0.1% | 2,700 |
| 2023/02/10 | 1,173 | 1,213 | 1,173 | 1,204 | -29 | -2.4% | 32,100 |
| 2023/02/09 | 1,232 | 1,234 | 1,227 | 1,233 | ±0 | ±0% | 1,300 |
| 2023/02/08 | 1,232 | 1,233 | 1,227 | 1,233 | +2 | +0.2% | 2,800 |
| 2023/02/07 | 1,240 | 1,240 | 1,231 | 1,231 | -6 | -0.5% | 600 |
| 2023/02/06 | 1,230 | 1,250 | 1,230 | 1,237 | -30 | -2.4% | 1,900 |
| 2023/02/03 | 1,256 | 1,291 | 1,256 | 1,267 | +23 | +1.8% | 5,400 |
| 2023/02/02 | 1,218 | 1,276 | 1,218 | 1,244 | +36 | +3% | 8,800 |
| 2023/02/01 | 1,203 | 1,216 | 1,203 | 1,208 | -2 | -0.2% | 500 |
| 2023/01/31 | 1,208 | 1,216 | 1,205 | 1,210 | +2 | +0.2% | 700 |
| 2023/01/30 | 1,208 | 1,209 | 1,208 | 1,208 | +1 | +0.1% | 500 |
| 2023/01/27 | 1,223 | 1,232 | 1,206 | 1,207 | -14 | -1.1% | 2,700 |
| 2023/01/26 | 1,201 | 1,225 | 1,201 | 1,221 | +20 | +1.7% | 2,800 |
| 2023/01/25 | 1,207 | 1,210 | 1,196 | 1,201 | +1 | +0.1% | 2,000 |
| 2023/01/24 | 1,200 | 1,201 | 1,200 | 1,200 | +2 | +0.2% | 1,400 |
| 2023/01/23 | 1,200 | 1,200 | 1,196 | 1,198 | -2 | -0.2% | 800 |
| 2023/01/20 | 1,198 | 1,200 | 1,198 | 1,200 | +11 | +0.9% | 400 |
| 2023/01/19 | 1,189 | 1,189 | 1,189 | 1,189 | +1 | +0.1% | 300 |
| 2023/01/18 | 1,187 | 1,189 | 1,187 | 1,188 | -2 | -0.2% | 700 |
| 2023/01/17 | 1,192 | 1,199 | 1,190 | 1,190 | -12 | -1% | 1,600 |
| 2023/01/16 | 1,200 | 1,215 | 1,191 | 1,202 | +14 | +1.2% | 2,800 |
| 2023/01/13 | 1,187 | 1,197 | 1,187 | 1,188 | -3 | -0.3% | 900 |
| 2023/01/12 | 1,191 | 1,192 | 1,187 | 1,191 | ±0 | ±0% | 800 |
| 2023/01/11 | 1,191 | 1,192 | 1,191 | 1,191 | -13 | -1.1% | 600 |
| 2023/01/10 | 1,203 | 1,204 | 1,203 | 1,204 | +1 | +0.1% | 800 |
| 2023/01/06 | 1,210 | 1,210 | 1,200 | 1,203 | -7 | -0.6% | 800 |
| 2023/01/05 | 1,200 | 1,210 | 1,200 | 1,210 | +11 | +0.9% | 700 |
| 2023/01/04 | 1,200 | 1,227 | 1,199 | 1,199 | - | - | 1,200 |
| 2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/29 | 1,209 | 1,209 | 1,198 | 1,198 | -13 | -1.1% | 400 |
| 2022/12/28 | 1,212 | 1,212 | 1,211 | 1,211 | ±0 | ±0% | 1,400 |
| 2022/12/27 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 500 |
| 2022/12/26 | 1,223 | 1,223 | 1,211 | 1,211 | -13 | -1.1% | 300 |
| 2022/12/23 | 1,240 | 1,260 | 1,224 | 1,224 | -7 | -0.6% | 2,600 |
| 2022/12/22 | 1,236 | 1,240 | 1,221 | 1,231 | -5 | -0.4% | 900 |
| 2022/12/21 | 1,222 | 1,236 | 1,221 | 1,236 | +15 | +1.2% | 1,200 |
| 2022/12/20 | 1,251 | 1,251 | 1,221 | 1,221 | -30 | -2.4% | 2,900 |
| 2022/12/19 | 1,292 | 1,292 | 1,250 | 1,251 | -41 | -3.2% | 2,100 |
| 2022/12/16 | 1,292 | 1,292 | 1,292 | 1,292 | -30 | -2.3% | 1,400 |
| 2022/12/15 | 1,298 | 1,334 | 1,292 | 1,322 | +37 | +2.9% | 5,700 |
| 2022/12/14 | 1,267 | 1,285 | 1,267 | 1,285 | +11 | +0.9% | 800 |
301～
350
件表示中 / 3458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 | 192,600円 | +4.4% | +0.2% | 2.60% | 11.62倍 | 1.39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 |
| 東洋機械 | 72,800円 | +7.5% | - | 4.81% | 149.48倍 | 0.83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 |
| 中北製 | 390,000円 | +14.1% | +44.3% | 2.05% | 12.41倍 | 0.57倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| 木村化 | 71,300円 | -10.4% | -36.9% | 2.52% | 13.84倍 | 0.81倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
| 北川鉄 | 141,700円 | -5.0% | -8.7% | 3.53% | 8.18倍 | 0.33倍 |
|
自動車用などの鋳造部品、工作機械器具、立駐、産業機械など多角展開。メキシコに製造拠点 |
市場注目の銘柄
チャート関連のコラム
