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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,679 | 1,679 | 1,650 | 1,671 | -8 | -0.5% | 1,600 |
| 2023/08/14 | 1,700 | 1,700 | 1,660 | 1,679 | +55 | +3.4% | 1,200 |
| 2023/08/10 | 1,626 | 1,626 | 1,624 | 1,624 | -2 | -0.1% | 1,700 |
| 2023/08/09 | 1,625 | 1,626 | 1,611 | 1,626 | +9 | +0.6% | 500 |
| 2023/08/08 | 1,626 | 1,626 | 1,617 | 1,617 | -6 | -0.4% | 1,200 |
| 2023/08/07 | 1,639 | 1,639 | 1,601 | 1,623 | -1 | -0.1% | 2,100 |
| 2023/08/04 | 1,615 | 1,624 | 1,601 | 1,624 | +22 | +1.4% | 2,300 |
| 2023/08/03 | 1,625 | 1,625 | 1,602 | 1,602 | -23 | -1.4% | 1,400 |
| 2023/08/02 | 1,626 | 1,626 | 1,612 | 1,625 | +5 | +0.3% | 1,000 |
| 2023/08/01 | 1,627 | 1,627 | 1,619 | 1,620 | -9 | -0.6% | 1,300 |
| 2023/07/31 | 1,618 | 1,629 | 1,617 | 1,629 | +12 | +0.7% | 2,900 |
| 2023/07/28 | 1,606 | 1,617 | 1,606 | 1,617 | +11 | +0.7% | 700 |
| 2023/07/27 | 1,616 | 1,617 | 1,606 | 1,606 | +5 | +0.3% | 900 |
| 2023/07/26 | 1,618 | 1,618 | 1,601 | 1,601 | -17 | -1.1% | 1,500 |
| 2023/07/25 | 1,619 | 1,619 | 1,610 | 1,618 | -1 | -0.1% | 1,300 |
| 2023/07/24 | 1,618 | 1,619 | 1,618 | 1,619 | +9 | +0.6% | 1,100 |
| 2023/07/21 | 1,615 | 1,615 | 1,596 | 1,610 | -5 | -0.3% | 4,400 |
| 2023/07/20 | 1,614 | 1,615 | 1,608 | 1,615 | +3 | +0.2% | 1,000 |
| 2023/07/19 | 1,605 | 1,612 | 1,605 | 1,612 | -18 | -1.1% | 3,600 |
| 2023/07/18 | 1,649 | 1,649 | 1,609 | 1,630 | +17 | +1.1% | 2,100 |
| 2023/07/14 | 1,654 | 1,654 | 1,610 | 1,613 | -41 | -2.5% | 2,700 |
| 2023/07/13 | 1,673 | 1,673 | 1,622 | 1,654 | +3 | +0.2% | 3,300 |
| 2023/07/12 | 1,665 | 1,681 | 1,651 | 1,651 | -14 | -0.8% | 2,800 |
| 2023/07/11 | 1,699 | 1,699 | 1,665 | 1,665 | -25 | -1.5% | 1,800 |
| 2023/07/10 | 1,700 | 1,717 | 1,689 | 1,690 | -10 | -0.6% | 5,200 |
| 2023/07/07 | 1,702 | 1,702 | 1,691 | 1,700 | -10 | -0.6% | 1,600 |
| 2023/07/06 | 1,716 | 1,716 | 1,705 | 1,710 | ±0 | ±0% | 1,100 |
| 2023/07/05 | 1,719 | 1,719 | 1,710 | 1,710 | -9 | -0.5% | 2,100 |
| 2023/07/04 | 1,719 | 1,719 | 1,718 | 1,719 | -1 | -0.1% | 1,000 |
| 2023/07/03 | 1,722 | 1,722 | 1,711 | 1,720 | +5 | +0.3% | 4,000 |
| 2023/06/30 | 1,705 | 1,729 | 1,705 | 1,715 | +10 | +0.6% | 5,000 |
| 2023/06/29 | 1,699 | 1,711 | 1,699 | 1,705 | +5 | +0.3% | 5,100 |
| 2023/06/28 | 1,699 | 1,700 | 1,691 | 1,700 | ±0 | ±0% | 3,400 |
| 2023/06/27 | 1,691 | 1,701 | 1,691 | 1,700 | +9 | +0.5% | 5,300 |
| 2023/06/26 | 1,728 | 1,730 | 1,688 | 1,691 | -56 | -3.2% | 10,200 |
| 2023/06/23 | 1,800 | 1,807 | 1,696 | 1,747 | -53 | -2.9% | 28,300 |
| 2023/06/22 | 1,750 | 1,894 | 1,750 | 1,800 | +74 | +4.3% | 30,900 |
| 2023/06/21 | 1,712 | 1,750 | 1,683 | 1,726 | +27 | +1.6% | 16,200 |
| 2023/06/20 | 1,714 | 1,722 | 1,629 | 1,699 | -95 | -5.3% | 43,100 |
| 2023/06/19 | 1,794 | 1,794 | 1,794 | 1,794 | +300 | +20.1% | 29,500 |
| 2023/06/16 | 1,385 | 1,598 | 1,382 | 1,494 | +107 | +7.7% | 16,800 |
| 2023/06/15 | 1,368 | 1,394 | 1,368 | 1,387 | +12 | +0.9% | 8,100 |
| 2023/06/14 | 1,340 | 1,380 | 1,340 | 1,375 | +36 | +2.7% | 8,200 |
| 2023/06/13 | 1,349 | 1,349 | 1,336 | 1,339 | -5 | -0.4% | 1,400 |
| 2023/06/12 | 1,327 | 1,345 | 1,322 | 1,344 | +17 | +1.3% | 7,300 |
| 2023/06/09 | 1,322 | 1,327 | 1,318 | 1,327 | +12 | +0.9% | 900 |
| 2023/06/08 | 1,320 | 1,327 | 1,311 | 1,315 | -8 | -0.6% | 2,400 |
| 2023/06/07 | 1,318 | 1,327 | 1,318 | 1,323 | +4 | +0.3% | 2,300 |
| 2023/06/06 | 1,315 | 1,319 | 1,311 | 1,319 | +1 | +0.1% | 1,200 |
| 2023/06/05 | 1,308 | 1,318 | 1,308 | 1,318 | +10 | +0.8% | 1,500 |
401～
450
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
