6322 タクミナ

6322
2024/03/27
時価
150億円
PER 予
14.11倍
2010年以降
6.9-37.02倍
(2010-2023年)
PBR
1.49倍
2010年以降
0.67-2.52倍
(2010-2023年)
配当 予
2.57%
ROE 予
10.52%
ROA 予
7.11%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,930
始値
1,925
高値
1,949
安値
1,925
終値 +0.98%
1,949
出来高 +130%
2,300

乖離率

株価(5日)
移動平均値
+0.78%
1,934
株価(25日)
移動平均値
+2.42%
1,903
出来高(5日)
移動平均値
-31.14%
3,340

2023/10/27~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/271,9251,9491,9251,949+0.98%2,300150億6292万+2.42%14.111.49
03/261,9051,9301,9051,9300%1,000149億1608万+1.63%13.981.47
03/251,9321,9321,8901,930-0.1%7,400149億1608万+1.79%13.981.47
03/221,9301,9331,9301,932+0.1%2,800149億3153万+2.06%13.991.47
03/211,9301,9491,8901,9300%3,200149億1608万+2.12%13.981.47
03/191,9241,9321,9241,930-0.05%1,600149億1608万+2.28%13.981.47
03/181,9301,9351,9301,931+0.05%1,500149億2381万+2.49%13.981.47
03/151,9291,9341,9291,930-0.1%3,900149億1608万+2.6%13.981.47
03/141,8901,9351,8901,932+0.1%3,800149億3153万+3.09%13.991.47
03/131,9301,9301,9301,9300%1,300149億1608万+3.21%13.981.47
03/121,9251,9341,9251,930+0.26%2,300149億1608万+3.54%13.981.47
03/111,9251,9421,9241,9250%4,900148億7743万+3.55%13.941.47
03/081,9101,9251,9001,925+0.73%2,200148億7743万+3.89%13.941.47
03/071,9251,9301,8851,911+0.05%5,300147億6923万+3.47%13.841.46
03/061,8821,9441,8821,910+0.53%3,000147億6151万+3.75%13.831.46
03/051,8711,9201,8351,900+0.53%9,500146億8422万+3.6%13.761.45
03/041,8701,8901,8531,890+1.07%1,900146億694万+3.45%13.691.44
03/011,8501,8731,8501,8700%600144億5236万+2.75%13.541.43
02/291,8131,8701,8131,870+1.08%3,400144億5236万+3.03%13.541.43
02/281,8101,8551,8101,8500%4,200142億9779万+2.32%13.41.41
02/271,8361,8501,8361,8500%2,300142億9779万+2.66%13.41.41
02/261,8501,8591,8501,8500%900142億9779万+3.01%13.41.41
02/221,8641,8641,8101,850-0.75%6,300142億9779万+3.41%13.41.41
02/211,8601,8641,8561,864+0.49%400144億599万+4.54%13.51.42
02/201,8551,8551,8551,8550%600143億3644万+4.45%13.431.41
02/191,8221,8691,8101,855+0.27%2,700143億3644万+4.8%13.431.41
02/161,8681,8681,8401,8500%17,500142億9779万+4.93%13.41.41
02/151,8561,8561,8491,850-0.32%600142億9779万+5.23%13.41.41
02/141,8511,8561,8171,856-0.32%1,800143億4417万+5.94%13.441.41
02/131,8501,8621,8231,862+0.65%14,600143億9054万+6.58%13.481.42
02/091,8421,8501,8111,8500%3,100142億9779万+6.26%13.41.41
02/081,7721,8501,7721,850+4.4%10,400142億9779万+6.57%13.41.41
02/071,7631,8001,7631,772-2.69%1,600136億9497万+2.37%12.831.35
02/061,7721,8211,7511,821+2.71%4,500140億7367万+5.26%13.191.39
02/051,6801,7751,6801,773-2.15%25,500137億270万+2.72%12.841.35
02/021,8001,8301,7791,812+1.8%12,200140億411万+5.1%13.121.38
02/011,7731,7801,7731,780+0.91%2,500137億5680万+3.49%12.891.36
01/311,7651,7651,7591,764+0.06%1,700136億3314万+2.74%12.771.34
01/301,7441,7641,7391,763+1.5%3,100136億2541万+2.92%12.771.34
01/291,7401,7401,7351,737-0.23%300134億2447万+1.4%12.581.32
01/261,7231,7411,7131,741+1.46%1,400134億5538万+1.63%12.611.33
01/251,7401,7401,7031,716-0.92%3,300132億6217万+0.18%12.431.31
01/241,7171,7341,7171,732+1.82%1,900133億8583万+1.11%12.541.32
01/231,7341,7341,7011,701-0.23%3,000131億4624万-0.64%12.321.3
01/221,6901,7051,6811,705+0.89%1,000131億7716万-0.35%12.351.3
01/191,6911,6951,6901,690+0.36%600130億6123万-1.23%12.241.29
01/181,6911,6911,6841,684-0.24%1,200130億1486万-1.58%12.191.28
01/171,6851,6881,6811,688-0.71%2,800130億4577万-1.4%12.221.29
01/161,7171,7171,6931,700+0.47%600131億3851万-0.82%12.311.3
01/151,6971,7221,6851,692+0.18%3,400130億7668万-1.46%12.251.29
01/121,7071,7171,6891,689-2.03%1,800130億5350万-1.86%12.231.29
01/111,7051,7261,7021,724+0.82%1,000133億2400万-0.12%12.481.31
01/101,6871,7281,6871,710+0.06%1,600132億1580万-1.04%12.381.3
01/091,7161,7201,7091,709-0.58%800132億807万-1.04%12.381.3
01/051,7001,7191,6801,719-0.23%1,600132億8536万-0.46%12.451.31
01/041,7121,7481,7111,723-0.81%2,600133億1627万-0.12%12.481.31
2023
12/291,7371,7451,6971,7370%600134億2447万+0.81%12.581.32
12/281,7201,7371,7201,737+0.99%300134億2447万+0.93%12.581.32
12/271,7151,7381,7151,720+0.29%600132億9308万+0.12%12.451.31
12/261,7201,7201,7001,715-0.29%400132億5444万-0.12%12.421.31
12/251,7271,7291,7201,720+1.18%1,200132億9308万+0.29%12.451.31
12/221,7221,7221,7001,700+1.49%200131億3851万-0.76%12.311.3
12/211,7481,7481,6751,675-4.56%2,300129億4530万-2.1%12.131.28
12/201,7491,7551,7491,755+0.52%900135億6358万+2.63%12.711.34
12/191,7561,7561,7461,7460%200134億9403万+2.34%12.641.33
12/181,7381,7461,7291,746+1.57%300134億9403万+2.65%12.641.33
12/151,7341,7571,6881,719+1.12%3,800132億8536万+1.3%12.451.31
12/141,6751,7201,6751,700+1.19%2,200131億3851万+0.35%12.311.3
12/131,6901,6901,6511,680-0.53%700129億8394万-0.59%12.171.28
12/121,7471,7471,6211,689-1.11%1,000130億5350万+0.06%12.231.29
12/111,7581,7581,7081,708+0.47%1,600132億34万+1.3%12.371.3
12/081,7161,7161,6501,700-2.13%1,000131億3851万+1.07%12.311.3
12/071,7751,7751,7361,737-2.14%900134億2447万+3.45%12.581.32
12/061,7761,7801,7751,775-1.06%400137億1815万+6.03%12.851.35
12/051,8001,8001,7481,794-0.33%2,100138億6500万+7.55%12.991.37
12/041,7991,8801,7721,800+0.67%23,400139億1137万+8.3%13.031.37
12/011,6971,7881,6901,788+5.55%12,100138億1862万+7.97%12.951.36
11/301,6861,6941,6781,694+0.47%1,800130億9214万+2.67%12.271.29
11/291,6871,6881,6851,686-0.06%700130億3031万+2.24%12.211.28
11/281,6791,6941,6791,687+0.54%1,100130億3804万+2.37%12.221.29
11/271,6691,6791,6691,678-0.12%700129億6849万+1.94%12.151.28
11/241,6791,6801,6701,680+0.6%2,300129億8394万+2.07%12.171.28
11/221,6791,6791,6701,670-0.12%600129億666万+1.58%12.091.27
11/211,6891,6891,6651,672-0.36%1,600129億2211万+1.83%12.111.27
11/201,6771,6791,6761,678+0.06%1,500129億6849万+2.25%12.151.28
11/171,6591,6771,6581,677+1.45%2,100129億6076万+2.32%12.141.28
11/161,6431,6541,6431,653+0.61%800127億7527万+0.98%11.971.26
11/151,6591,6591,6391,643+0.31%700126億9799万+0.43%11.91.25
11/141,6421,6551,6381,638+0.43%2,300126億5934万+0.12%11.861.25
11/131,6481,6481,6261,631-1.03%600126億524万-0.31%11.811.24
11/101,6391,6481,6351,648+0.73%2,600127億3663万+0.73%11.931.26
11/091,6371,6371,6361,636+1.18%400126億4389万+0.12%11.851.25
11/081,6261,6261,6171,617-0.25%500124億9704万-1.04%11.711.23
11/071,6301,6301,6211,621-0.55%200125億2796万-0.86%11.741.24
11/061,6391,6391,6191,630+0.68%2,900125億9752万-0.24%11.81.24
11/021,6191,6351,6191,6190%1,400125億1250万-0.86%11.721.23
11/011,6161,6251,6161,619+0.19%800125億1250万-0.92%11.721.23
10/311,6461,6461,6161,616-1.16%200124億8932万-1.16%11.71.23
10/301,6411,6411,6021,635-0.3%1,800126億3616万-0.06%11.841.25
10/271,6561,6561,6361,640-0.06%900126億7480万+0.24%11.881.25

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
517
620
7/10
363
435
3/17

435
3/14
30,480
25,400
6/26
--+5.93%
12/14
-17.08%
3/14
2009年
3月期
517
620
6/24
292
350
10/9
32,760
27,300
6/24
--+18.17%
6/10
-23.55%
10/8
2010年
3月期
482
578
6/15
378
453
1/14
38,040
31,700
6/23
--+11.89%
6/15
-10.48%
7/14
2011年
3月期
464
557
7/23
332
398
3/16

398
3/15
18,360
15,300
6/18
35億8733万25億6329万+12.2%
4/25
-16.36%
3/16
2012年
3月期
520
624
3/15
371
445
4/8
23,280
19,400
6/21
40億1884万28億6600万+14.81%
6/21
-9.94%
7/29
2013年
3月期
524
629
12/14
474
569
9/28
31,800
26,500
7/2
40億5104万36億6461万+5.67%
10/10
-6.2%
8/15
2014年
3月期
682
818
6/26
492
590
4/1
32,880
27,400
6/25
52億6828万37億9986万+24.12%
6/25
-7.47%
3/26
2015年
3月期
773
928
1/15
511
613
5/28
44,880
37,400
5/28
59億7673万39億4799万+19.21%
1/15
-5.43%
4/13
2016年
3月期
850
1,020
7/7
583
700
2/12
59,040
49,200
6/25
65億6925万45億831万+10.88%
3/15
-12.32%
9/8
2017年
3月期
1,791
2,149
2/9
673
807
5/2
861,600
718,000
9/14
138億4052万51億9744万+39.64%
9/14
-11.46%
4/14
2018年
3月期
2,189
1/9
1,345
4/17

4/14
129,400
9/19
169億1777万103億9488万+24.29%
9/20
-18.51%
2/6
2019年
3月期
2,114
2/4
1,481
10/30
84,200
2/4
163億3813万114億4596万+13.92%
2/4
-13.09%
12/25
2020年
3月期
1,978
4/10
1,042
3/13
19,400
6/25
152億8705万80億5313万+8.8%
6/25
-29.58%
3/19
2021年
3月期
1,671
12/1
1,162
4/1
29,600
12/1
129億1439万89億8056万+24.39%
12/1
-15.98%
8/4
2022年
3月期
1,364
4/8
1,054
6/4

6/3
29,300
9/6
105億4172万81億4588万+7.78%
9/6
-10.38%
6/3
2023年
3月期
1,450
10/27
1,100
4/11
55,200
10/27
112億638万85億139万+12.93%
12/5
-5.04%
1/11
最新1,949
2024/3/27
2,300150億6292万+2.42%
1,903

年間値上がり率

1998/12/28 vs 1997/12/30
-9%(0.91倍)
1999/12/29 vs 1998/12/28
-20%(0.8倍)
2000/12/25 vs 1999/12/29
31%(1.31倍)
2001/12/25 vs 2000/12/25
-10%(0.9倍)
2002/12/25 vs 2001/12/25
-1%(0.99倍)
2003/12/25 vs 2002/12/25
15%(1.15倍)
2004/12/30 vs 2003/12/25
-9%(0.91倍)
2005/12/30 vs 2004/12/30
10%(1.1倍)
2006/12/29 vs 2005/12/30
9%(1.09倍)
2007/12/27 vs 2006/12/29
1%(1.01倍)
2008/12/26 vs 2007/12/27
-13%(0.87倍)
2009/12/28 vs 2008/12/26
-8%(0.92倍)
2010/12/30 vs 2009/12/28
4%(1.04倍)
2011/12/29 vs 2010/12/30
16%(1.16倍)
2012/12/28 vs 2011/12/29
6%(1.06倍)
2013/12/30 vs 2012/12/28
4%(1.04倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
16%(1.16倍)
2016/12/30 vs 2015/12/30
54%(1.54倍)
2017/12/29 vs 2016/12/30
81%(1.81倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
-11%(0.89倍)
2021/12/30 vs 2020/12/30
-21%(0.79倍)
2022/12/29 vs 2021/12/30
3%(1.03倍)
2023/12/29 vs 2022/12/29
45%(1.45倍)
2024/03/27 vs 2023/12/29
12%(1.12倍)
過去安値
251円(1999/12/20)
677%(7.77倍)
1,949円(3/27)