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 |
|---|---|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 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 |
301～
350
件表示中 / 3740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 | 157,000円 | +2.5% | +2.1% | 3.18% | 8.83倍 | 1.05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 |
| 小田原 | 192,000円 | +32.8% | +88.6% | 3.65% | 6.46倍 | 0.67倍 |
|
モーター用自動巻線機で国内首位、世界２位。自動車用、家電用が主。ローヤル電機を子会社化 |
| 豊和工 | 97,000円 | +0.3% | +0.5% | 2.06% | 12.58倍 | 0.62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 | 490,000円 | +1.9% | -13.2% | 4.29% | 8.26倍 | 0.71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 |
| ＪＵＫＩ | 39,300円 | +10.3% | - | 2.54% | 11.72倍 | 0.38倍 |
|
アパレル向けの工業用ミシン世界大手。アジアで強い。家庭用３位。表面実装機が第２の柱 |
市場注目の銘柄
チャート関連のコラム
