タツモの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 3,800 | 3,900 | 3,765 | 3,785 | -60 | -1.6% | 452,300 |
| 2024/02/19 | 3,945 | 3,990 | 3,780 | 3,845 | -50 | -1.3% | 592,200 |
| 2024/02/16 | 4,205 | 4,300 | 3,860 | 3,895 | -265 | -6.4% | 1,275,800 |
| 2024/02/15 | 4,095 | 4,285 | 3,850 | 4,160 | +135 | +3.4% | 1,985,600 |
| 2024/02/14 | 3,500 | 4,025 | 3,495 | 4,025 | +700 | +21.1% | 2,606,600 |
| 2024/02/13 | 3,195 | 3,380 | 3,130 | 3,325 | +135 | +4.2% | 916,400 |
| 2024/02/09 | 3,095 | 3,225 | 3,095 | 3,190 | +40 | +1.3% | 303,000 |
| 2024/02/08 | 3,160 | 3,210 | 3,110 | 3,150 | +60 | +1.9% | 368,900 |
| 2024/02/07 | 3,230 | 3,285 | 3,080 | 3,090 | -105 | -3.3% | 576,800 |
| 2024/02/06 | 3,165 | 3,210 | 3,145 | 3,195 | -5 | -0.2% | 286,400 |
| 2024/02/05 | 3,315 | 3,315 | 3,120 | 3,200 | -65 | -2% | 479,100 |
| 2024/02/02 | 3,200 | 3,285 | 3,195 | 3,265 | +80 | +2.5% | 407,200 |
| 2024/02/01 | 3,265 | 3,300 | 3,185 | 3,185 | -145 | -4.4% | 454,500 |
| 2024/01/31 | 3,285 | 3,370 | 3,220 | 3,330 | -85 | -2.5% | 657,600 |
| 2024/01/30 | 3,325 | 3,445 | 3,305 | 3,415 | +160 | +4.9% | 789,000 |
| 2024/01/29 | 3,185 | 3,295 | 3,155 | 3,255 | +25 | +0.8% | 494,200 |
| 2024/01/26 | 3,330 | 3,390 | 3,190 | 3,230 | -195 | -5.7% | 747,300 |
| 2024/01/25 | 3,345 | 3,430 | 3,230 | 3,425 | +135 | +4.1% | 819,100 |
| 2024/01/24 | 3,340 | 3,380 | 3,255 | 3,290 | +5 | +0.2% | 492,900 |
| 2024/01/23 | 3,370 | 3,435 | 3,250 | 3,285 | -35 | -1.1% | 997,600 |
| 2024/01/22 | 3,285 | 3,350 | 3,180 | 3,320 | +85 | +2.6% | 1,286,400 |
| 2024/01/19 | 2,975 | 3,270 | 2,970 | 3,235 | +360 | +12.5% | 1,753,700 |
| 2024/01/18 | 2,870 | 2,920 | 2,857 | 2,875 | -19 | -0.7% | 421,000 |
| 2024/01/17 | 3,110 | 3,170 | 2,891 | 2,894 | -95 | -3.2% | 801,500 |
| 2024/01/16 | 3,090 | 3,095 | 2,962 | 2,989 | -96 | -3.1% | 664,600 |
| 2024/01/15 | 2,932 | 3,130 | 2,929 | 3,085 | +185 | +6.4% | 673,600 |
| 2024/01/12 | 3,030 | 3,035 | 2,895 | 2,900 | -91 | -3% | 653,300 |
| 2024/01/11 | 2,900 | 3,000 | 2,864 | 2,991 | +103 | +3.6% | 821,500 |
| 2024/01/10 | 2,900 | 2,990 | 2,886 | 2,888 | -34 | -1.2% | 671,100 |
| 2024/01/09 | 2,840 | 3,040 | 2,835 | 2,922 | +163 | +5.9% | 999,600 |
| 2024/01/05 | 2,911 | 2,911 | 2,756 | 2,759 | -102 | -3.6% | 539,100 |
| 2024/01/04 | 2,777 | 2,905 | 2,672 | 2,861 | +91 | +3.3% | 620,200 |
| 2023/12/29 | 2,796 | 2,817 | 2,740 | 2,770 | -47 | -1.7% | 380,200 |
| 2023/12/28 | 2,885 | 2,889 | 2,751 | 2,817 | -44 | -1.5% | 406,700 |
| 2023/12/27 | 2,873 | 2,936 | 2,838 | 2,861 | +38 | +1.3% | 428,000 |
| 2023/12/26 | 2,870 | 2,892 | 2,803 | 2,823 | -91 | -3.1% | 288,500 |
| 2023/12/25 | 2,924 | 2,933 | 2,838 | 2,914 | +17 | +0.6% | 410,700 |
| 2023/12/22 | 2,912 | 2,942 | 2,810 | 2,897 | +4 | +0.1% | 593,400 |
| 2023/12/21 | 2,850 | 2,917 | 2,732 | 2,893 | -57 | -1.9% | 856,900 |
| 2023/12/20 | 2,877 | 2,954 | 2,808 | 2,950 | +123 | +4.4% | 897,100 |
| 2023/12/19 | 2,692 | 2,849 | 2,666 | 2,827 | +162 | +6.1% | 733,400 |
| 2023/12/18 | 2,606 | 2,734 | 2,574 | 2,665 | +58 | +2.2% | 605,500 |
| 2023/12/15 | 2,654 | 2,693 | 2,605 | 2,607 | -39 | -1.5% | 492,500 |
| 2023/12/14 | 2,842 | 2,878 | 2,631 | 2,646 | -204 | -7.2% | 671,400 |
| 2023/12/13 | 2,801 | 2,899 | 2,800 | 2,850 | +78 | +2.8% | 679,300 |
| 2023/12/12 | 2,997 | 3,020 | 2,753 | 2,772 | -175 | -5.9% | 599,200 |
| 2023/12/11 | 3,065 | 3,165 | 2,937 | 2,947 | -128 | -4.2% | 564,000 |
| 2023/12/08 | 3,135 | 3,205 | 3,055 | 3,075 | -115 | -3.6% | 439,700 |
| 2023/12/07 | 3,240 | 3,270 | 3,095 | 3,190 | -95 | -2.9% | 530,000 |
| 2023/12/06 | 3,510 | 3,560 | 3,265 | 3,285 | -215 | -6.1% | 529,600 |
51～
100
件表示中 / 4849件
類似銘柄と比較する
現在ご覧いただいている「タツモ」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 |
|---|---|---|---|---|---|---|---|---|
| タツモ | 422,500円 | +27.8% | +15.7% | 0.71% | 20.21倍 | 3.13倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| 月島ＨＤ | 139,300円 | +26.8% | +38.1% | 3.02% | 22.94倍 | 0.70倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
| アイダ | 87,400円 | +4.7% | +122.2% | 3.43% | 18.32倍 | 0.64倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
| 北越工 | 195,700円 | +5.9% | +36.1% | 2.91% | 10.67倍 | 1.49倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| アネスト岩田 | 135,600円 | +9.0% | +9.3% | 3.32% | 11.80倍 | 1.24倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
市場注目の銘柄
チャート関連のコラム
