6013 タクマ

6013
2025/06/20
時価
1592億円
PER 予
12.91倍
2010年以降
4.3-54.95倍
(2010-2025年)
PBR
1.39倍
2010年以降
0.52-2.29倍
(2010-2025年)
配当 予
4%
ROE 予
10.76%
ROA 予
6.13%
資料
Link
CSV,JSON

株価チャート

株価

6/20

前日 (6/19)
2,022
始値
2,015
高値
2,015
安値
1,975
終値 -2.23%
1,977
出来高 +156.33%
518,300

乖離率

株価(5日)
移動平均値
-1.3%
2,003
株価(25日)
移動平均値
-1.89%
2,015
出来高(5日)
移動平均値
+72.55%
300,380

2025/01/24~2025/06/20

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
2025
06/202,0152,0151,9751,977-2.23%518,3001592億2125万-1.89%12.911.39
06/192,0242,0402,0062,022-0.25%202,2001628億4540万+0.25%13.211.42
06/181,9902,0481,9882,027+1.65%383,4001632億4809万+0.5%13.241.42
06/171,9722,0121,9671,994-0.1%182,0001605億9037万-0.89%13.021.4
06/161,9932,0071,9851,996+0.55%216,0001607億5145万-0.55%13.041.4
06/131,9932,0081,9711,985-0.5%285,6001598億6554万-0.85%12.961.39
06/121,9862,0021,9811,995+0.45%266,6001606億7091万-0.15%13.031.4
06/112,0112,0191,9781,986+1.95%389,5001599億4608万-0.35%12.971.4
06/101,9771,9941,9411,948-1.47%237,3001568億8568万-1.96%12.721.37
06/091,9811,9951,9771,977-0.75%146,4001592億2125万-0.3%12.911.39
06/061,9882,0051,9761,992+0.1%231,8001604億2930万+0.81%13.011.4
06/052,0172,0201,9831,990-2.12%161,1001602億6823万+1.02%131.4
06/042,0202,0382,0182,033+0.15%200,1001637億3131万+3.51%13.281.43
06/032,0712,0722,0282,030-1.55%191,9001634億8970万+3.78%13.261.43
06/022,0232,0622,0202,062+1.38%234,8001660億6688万+5.91%13.471.45
05/302,0152,0512,0122,034+0.1%270,6001638億1185万+5.01%13.281.43
05/292,0192,0432,0162,032+0.05%126,9001636億5077万+5.39%13.271.43
05/282,0302,0402,0262,031-0.15%185,8001635億7024万+5.89%13.261.43
05/272,0402,0502,0342,034-0.88%93,9001638億1185万+6.55%13.281.43
05/262,0502,0632,0432,052-0.1%154,1001652億6151万+8.06%13.41.44
05/232,0662,0772,0502,054-0.44%172,8001654億2258万+8.85%13.411.44
05/222,0512,1022,0402,063+1.08%430,5001661億4741万+9.97%13.471.45
05/212,0622,0842,0382,041+1.24%299,4001643億7560万+9.55%13.331.43
05/202,0302,0332,0072,016+0.05%205,1001623億6218万+8.91%13.171.42
05/192,0272,0402,0002,015-0.59%244,6001622億8165万+9.39%13.161.42
05/162,0432,0472,0092,027+0.45%286,4001632億4809万+10.83%13.241.42
05/152,0032,0692,0032,018+7.17%698,5001625億2326万+11.12%13.181.42
05/141,8791,8841,8561,883+0.11%200,2001516億5079万+4.5%12.31.32
05/131,8811,8901,8751,8810%213,8001514億8972万+4.67%12.281.32
05/121,8801,8871,8611,881-0.27%189,7001514億8972万+4.91%12.281.32
05/091,8621,8921,8601,886+1.73%219,2001518億9240万+5.3%12.321.33
05/081,8281,8631,8261,854+0.6%184,3001493億1522万+3.63%12.111.3
05/071,8221,8561,8171,843+0.49%140,1001484億2932万+3.08%12.041.3
05/021,8271,8411,8181,834+0.6%138,0001477億449万+2.57%11.981.29
05/011,8321,8411,8231,823-0.98%122,0001468億1858万+1.84%11.911.28
04/301,8401,8561,8321,841+0.44%184,6001482億6824万+2.73%12.021.29
04/281,8311,8501,8271,833+0.71%165,9001476億2395万+2.29%11.971.29
04/251,8061,8201,7951,820+0.39%234,5001465億7697万+1.51%11.891.28
04/241,8101,8241,8051,813+0.39%285,6001460億1321万+1.06%11.841.27
04/231,8261,8311,8031,806-0.22%301,5001454億4946万+0.61%11.791.27
04/221,7891,8131,7821,810+0.84%132,6001457億7160万+0.84%11.821.27
04/211,8041,8121,7791,795-0.77%121,6001445億6355万0%11.721.26
04/181,7801,8091,7721,809+2.03%116,7001456億9107万+0.78%11.811.27
04/171,7501,7751,7481,773+0.51%241,4001427億9174万-1.17%11.581.25
04/161,7601,7671,7461,764+0.23%145,5001420億6691万-1.67%11.521.24
04/151,7671,7711,7601,760+0.23%143,0001417億4476万-1.84%11.491.24
04/141,7601,7731,7441,756+0.86%193,6001414億2262万-2.06%11.471.23
04/111,7141,7431,6951,741-2.3%216,5001402億1456万-2.9%11.371.22
04/101,8001,8021,7601,782+5.44%293,6001435億1657万-0.67%11.641.25
04/091,6881,7021,6701,690-0.41%291,7001361億719万-5.74%11.041.19
04/081,7151,7181,6771,697+1.31%779,1001366億7094万-5.51%11.081.19
04/071,6671,7371,6551,675-5.26%576,7001348億9914万-6.94%10.941.18
04/041,7621,7771,7351,768-0.73%601,3001423億8906万-1.94%11.551.24
04/031,7651,7851,7591,781-2.04%389,1001434億3604万-1.22%11.631.25
04/021,8401,8541,8181,818-0.87%362,1001464億1590万+0.89%11.871.28
04/011,8351,8561,8281,834-0.05%377,3001477億449万+1.89%11.981.29
03/311,8441,8551,8221,835-0.97%337,3001477億8502万+1.94%13.491.29
03/281,8731,8801,8381,853-1.33%484,8001492億3469万+3%13.451.29
03/271,8631,8781,8611,878+0.81%295,8001512億4811万+4.39%13.631.3
03/261,8641,8731,8551,863+0.76%236,6001500億4005万+3.62%13.521.29
03/251,8651,8671,8251,849-0.27%249,8001489億1254万+2.72%13.421.28
03/241,8501,8591,8411,854+0.27%308,6001493億1522万+3.29%13.461.29
03/211,8321,8561,8321,849+0.93%365,2001489億1254万+3.35%13.421.28
03/191,8171,8361,8171,832+0.83%201,8001475億4341万+2.75%13.31.27
03/181,8291,8321,8101,817+0.44%256,3001463億3536万+2.31%13.191.26
03/171,8001,8221,8001,809+0.95%199,0001456億9107万+2.2%13.131.25
03/141,7921,8041,7901,7920%296,9001443億2194万+1.59%13.011.24
03/131,7571,7971,7541,792+1.99%293,8001443億2194万+1.88%13.011.24
03/121,7401,7671,7361,757+0.57%346,1001415億315万+0.23%12.751.22
03/111,7481,7541,7251,747-0.11%311,1001406億9778万-0.06%12.681.21
03/101,7671,7671,7461,749-1.02%178,5001408億5886万+0.17%12.71.21
03/071,7571,7681,7441,767-0.06%243,9001423億852万+1.38%12.831.23
03/061,7561,7841,7561,768+0.28%272,3001423億8906万+1.61%12.831.23
03/051,7481,7861,7481,763+0.46%343,2001419億8637万+1.56%12.81.22
03/041,7821,7831,7531,755-1.63%186,7001413億4208万+1.33%12.741.22
03/031,7651,7941,7651,784+1.54%161,4001436億7765万+3.3%12.951.24
02/281,7731,7861,7531,757-0.9%282,7001415億315万+2.03%12.751.22
02/271,7681,7791,7571,773+0.91%297,9001471億5900万+3.2%13.261.27
02/261,7541,7661,7501,757-0.4%231,7001458億3100万+2.63%13.141.26
02/251,8001,8011,7641,764-3.29%285,3001464億1200万+3.4%13.21.26
02/211,8061,8241,7841,824+0.55%382,4001513億9200万+7.36%13.651.3
02/201,8721,8731,8041,814-3.15%415,6001505億6200万+7.27%13.571.3
02/191,8451,8741,8281,873+1.52%307,5001554億5900万+11.22%14.011.34
02/181,8771,8851,8381,845-3.1%499,0001531億3500万+10.28%13.81.32
02/171,9521,9901,8741,904+10.76%1,007,1001580億3200万+14.42%14.241.36
02/141,7401,7531,7141,719-0.35%291,8001426億7700万+3.99%12.861.23
02/131,7091,7251,6971,725+2.62%184,4001431億7500万+4.61%12.91.23
02/121,6981,6981,6771,681+0.78%152,5001395億2300万+2.19%12.581.2
02/101,6711,6761,6621,668+0.48%102,1001384億4400万+1.46%12.481.19
02/071,6661,6661,6541,660-0.36%111,8001377億8000万+0.97%12.421.19
02/061,6651,6671,6501,666+0.91%106,7001382億7800万+1.34%12.461.19
02/051,6481,6581,6471,651+0.24%163,7001370億3300万+0.49%12.351.18
02/041,6601,6721,6471,647+0.18%172,2001367億100万+0.37%12.321.18
02/031,6761,6761,6391,644-2.38%203,8001364億5200万+0.24%12.31.18
01/311,6861,6931,6781,684-0.59%98,8001397億7200万+2.75%12.61.2
01/301,6711,6951,6711,694+0.71%184,0001406億200万+3.55%12.671.21
01/291,6761,6861,6681,682+0.84%157,1001396億600万+3%12.581.2
01/281,6411,6811,6411,668+1.03%225,0001384億4400万+2.27%12.481.19
01/271,6601,6631,6491,651+0.12%118,4001370億3300万+1.29%12.351.18
01/241,6501,6601,6471,6490%130,3001368億6700万+1.17%12.341.18

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
830
4/9
189
2/12
3,652,000
2/12
--+20.91%
4/3
-39.68%
2/12
2009年
3月期
415
6/5
125
2/27
2,133,000
6/4
--+29.71%
6/4
-34.27%
10/8
2010年
3月期
272
8/17
147
4/28

4/27

他2件
2,868,000
9/9
--+36.16%
6/2
-11.36%
11/24
2011年
3月期
320
1/11
140
3/15
5,834,000
1/11
280億9568万122億9186万+20.97%
1/11
-36.24%
3/15
2012年
3月期
467
6/16

6/15
247
4/8
12,065,000
6/17
410億213万216億8635万+22.75%
6/1
-16.71%
8/11
2013年
3月期
647
3/4
302
5/17
2,584,000
4/26
568億595万265億1529万+25.24%
5/7
-16.25%
4/2
2014年
3月期
1,119
1/20
474
4/8
3,608,000
5/2
982億4735万416億1672万+26.33%
5/10
-17.82%
3/24
2015年
3月期
995
3/9
605
8/8
3,461,000
6/3
825億8500万531億1854万+17.44%
11/18
-17.57%
5/19
2016年
3月期
1,114
3/23
688
7/9
2,305,000
5/15
924億6200万571億400万+13.9%
8/10
-13.89%
1/21
2017年
3月期
1,123
3/31
760
6/24
1,322,200
3/31
932億900万630億8000万+8.76%
8/10
-15.4%
6/24
2018年
3月期
1,710
11/13
1,010
5/12
1,568,400
5/19
1419億3000万838億3000万+15.1%
11/13
-15.9%
2/14
2019年
3月期
1,644
12/3
1,110
5/11
808,800
10/30
1364億5200万921億3000万+13.22%
5/15
-16.99%
12/25
2020年
3月期
1,504
5/27
992
3/17

3/16
934,400
3/13
1248億3200万823億3600万+8.66%
5/27
-15.75%
3/16
2021年
3月期
2,549
3/19
1,106
4/3
930,800
2/10
2115億6700万917億9800万+14.81%
3/19
-8.42%
2/18
2022年
3月期
2,436
4/12
1,267
3/9
873,800
5/14
2021億8800万1051億6100万+8.65%
3/23
-15.71%
5/20
2023年
3月期
1,568
5/16
1,191
1/16

1/5
724,200
11/10
1301億4400万988億5300万+10%
8/4
-7.75%
9/26
2024年
3月期
1,970
3/4
1,292
4/19
822,400
10/30
1635億1000万1072億3600万+14.02%
12/5
-7.02%
10/26
2025年
3月期
1,998
4/23
1,439
8/5
1,007,100
2/17
1658億3400万1194億3700万+14.41%
2/17
-16.34%
8/5
最新1,977
2025/6/20
518,3001592億2125万-1.89%
2,015

年間値上がり率

1984/12/27 vs 1983/12/28
-2%(0.98倍)
1985/12/28 vs 1984/12/27
23%(1.23倍)
1986/12/27 vs 1985/12/28
51%(1.51倍)
1987/12/28 vs 1986/12/27
116%(2.16倍)
1988/12/28 vs 1987/12/28
-8%(0.92倍)
1989/12/29 vs 1988/12/28
33%(1.33倍)
1990/12/28 vs 1989/12/29
-35%(0.65倍)
1991/12/30 vs 1990/12/28
69%(1.69倍)
1992/12/30 vs 1991/12/30
-15%(0.85倍)
1993/12/30 vs 1992/12/30
0%(1倍)
1994/12/30 vs 1993/12/30
64%(1.64倍)
1995/12/29 vs 1994/12/30
-22%(0.78倍)
1996/12/30 vs 1995/12/29
-10%(0.9倍)
1997/12/30 vs 1996/12/30
-29%(0.71倍)
1998/12/30 vs 1997/12/30
-20%(0.8倍)
1999/12/30 vs 1998/12/30
1%(1.01倍)
2000/12/29 vs 1999/12/30
8%(1.08倍)
2001/12/28 vs 2000/12/29
14%(1.14倍)
2002/12/30 vs 2001/12/28
-29%(0.71倍)
2003/12/30 vs 2002/12/30
-9%(0.91倍)
2004/12/30 vs 2003/12/30
38%(1.38倍)
2005/12/30 vs 2004/12/30
-2%(0.98倍)
2006/12/29 vs 2005/12/30
-12%(0.88倍)
2007/12/28 vs 2006/12/29
-35%(0.65倍)
2008/12/30 vs 2007/12/28
-66%(0.34倍)
2009/12/30 vs 2008/12/30
47%(1.47倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
40%(1.4倍)
2012/12/28 vs 2011/12/30
54%(1.54倍)
2013/12/30 vs 2012/12/28
89%(1.89倍)
2014/12/30 vs 2013/12/30
-12%(0.88倍)
2015/12/30 vs 2014/12/30
23%(1.23倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
58%(1.58倍)
2018/12/28 vs 2017/12/29
-13%(0.87倍)
2019/12/30 vs 2018/12/28
-5%(0.95倍)
2020/12/30 vs 2019/12/30
40%(1.4倍)
2021/12/30 vs 2020/12/30
-23%(0.77倍)
2022/12/30 vs 2021/12/30
-13%(0.87倍)
2023/12/29 vs 2022/12/30
45%(1.45倍)
2024/12/30 vs 2023/12/29
-7%(0.93倍)
2025/06/20 vs 2024/12/30
19%(1.19倍)
過去安値
125円(2009/02/27)
1482%(15.82倍)
1,977円(6/20)