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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 2,250 | 2,290 | 2,228 | 2,239 | -88 | -3.8% | 160,800 |
2023/07/20 | 2,354 | 2,362 | 2,315 | 2,327 | -72 | -3% | 140,400 |
2023/07/19 | 2,335 | 2,399 | 2,325 | 2,399 | +66 | +2.8% | 132,300 |
2023/07/18 | 2,270 | 2,351 | 2,262 | 2,333 | +71 | +3.1% | 127,500 |
2023/07/14 | 2,266 | 2,289 | 2,214 | 2,262 | +24 | +1.1% | 82,200 |
2023/07/13 | 2,226 | 2,254 | 2,146 | 2,238 | +55 | +2.5% | 134,600 |
2023/07/12 | 2,225 | 2,227 | 2,169 | 2,183 | -78 | -3.4% | 174,700 |
2023/07/11 | 2,270 | 2,303 | 2,249 | 2,261 | +12 | +0.5% | 85,200 |
2023/07/10 | 2,300 | 2,341 | 2,233 | 2,249 | -67 | -2.9% | 185,700 |
2023/07/07 | 2,322 | 2,372 | 2,311 | 2,316 | -30 | -1.3% | 135,900 |
2023/07/06 | 2,390 | 2,412 | 2,345 | 2,346 | -130 | -5.3% | 169,400 |
2023/07/05 | 2,484 | 2,528 | 2,447 | 2,476 | +27 | +1.1% | 186,200 |
2023/07/04 | 2,415 | 2,460 | 2,395 | 2,449 | -1 | ±0% | 101,300 |
2023/07/03 | 2,436 | 2,543 | 2,436 | 2,450 | +20 | +0.8% | 257,900 |
2023/06/30 | 2,394 | 2,476 | 2,364 | 2,430 | +18 | +0.7% | 161,100 |
2023/06/29 | 2,345 | 2,468 | 2,339 | 2,412 | +67 | +2.9% | 177,900 |
2023/06/28 | 2,392 | 2,392 | 2,330 | 2,345 | +16 | +0.7% | 153,200 |
2023/06/27 | 2,360 | 2,420 | 2,263 | 2,329 | -68 | -2.8% | 400,800 |
2023/06/26 | 2,409 | 2,442 | 2,388 | 2,397 | -28 | -1.2% | 150,500 |
2023/06/23 | 2,521 | 2,569 | 2,387 | 2,425 | -13 | -0.5% | 222,000 |
2023/06/22 | 2,424 | 2,546 | 2,406 | 2,438 | -29 | -1.2% | 319,900 |
2023/06/21 | 2,509 | 2,514 | 2,453 | 2,467 | -68 | -2.7% | 302,700 |
2023/06/20 | 2,535 | 2,564 | 2,476 | 2,535 | -34 | -1.3% | 233,800 |
2023/06/19 | 2,553 | 2,595 | 2,507 | 2,569 | -45 | -1.7% | 234,200 |
2023/06/16 | 2,560 | 2,627 | 2,495 | 2,614 | +4 | +0.2% | 375,400 |
2023/06/15 | 2,516 | 2,678 | 2,516 | 2,610 | +97 | +3.9% | 474,800 |
2023/06/14 | 2,600 | 2,614 | 2,409 | 2,513 | -35 | -1.4% | 521,900 |
2023/06/13 | 2,410 | 2,667 | 2,410 | 2,548 | +152 | +6.3% | 722,700 |
2023/06/12 | 2,216 | 2,396 | 2,180 | 2,396 | +222 | +10.2% | 538,600 |
2023/06/09 | 2,109 | 2,198 | 2,073 | 2,174 | +132 | +6.5% | 282,800 |
2023/06/08 | 2,086 | 2,134 | 2,025 | 2,042 | -72 | -3.4% | 148,600 |
2023/06/07 | 2,136 | 2,184 | 2,083 | 2,114 | -19 | -0.9% | 321,000 |
2023/06/06 | 1,930 | 2,139 | 1,911 | 2,133 | +183 | +9.4% | 321,100 |
2023/06/05 | 1,926 | 1,959 | 1,902 | 1,950 | +64 | +3.4% | 161,200 |
2023/06/02 | 1,935 | 1,935 | 1,871 | 1,886 | -11 | -0.6% | 121,700 |
2023/06/01 | 1,902 | 1,927 | 1,881 | 1,897 | -20 | -1% | 128,100 |
2023/05/31 | 2,006 | 2,006 | 1,906 | 1,917 | -104 | -5.1% | 171,600 |
2023/05/30 | 2,055 | 2,098 | 2,021 | 2,021 | -34 | -1.7% | 132,400 |
2023/05/29 | 2,160 | 2,160 | 2,048 | 2,055 | -27 | -1.3% | 160,600 |
2023/05/26 | 2,058 | 2,175 | 2,052 | 2,082 | +74 | +3.7% | 481,600 |
2023/05/25 | 1,956 | 2,017 | 1,931 | 2,008 | +82 | +4.3% | 169,600 |
2023/05/24 | 1,876 | 1,955 | 1,871 | 1,926 | +25 | +1.3% | 98,300 |
2023/05/23 | 1,947 | 1,966 | 1,881 | 1,901 | -56 | -2.9% | 108,900 |
2023/05/22 | 1,960 | 1,972 | 1,921 | 1,957 | -14 | -0.7% | 97,700 |
2023/05/19 | 1,985 | 2,033 | 1,931 | 1,971 | -8 | -0.4% | 199,300 |
2023/05/18 | 1,851 | 1,980 | 1,850 | 1,979 | +140 | +7.6% | 321,700 |
2023/05/17 | 1,834 | 1,871 | 1,803 | 1,839 | +5 | +0.3% | 119,600 |
2023/05/16 | 1,779 | 1,845 | 1,767 | 1,834 | +95 | +5.5% | 219,400 |
2023/05/15 | 1,700 | 1,753 | 1,651 | 1,739 | -107 | -5.8% | 352,900 |
2023/05/12 | 1,900 | 1,900 | 1,806 | 1,846 | -35 | -1.9% | 137,500 |
201~
250
件表示中 / 4857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 | 359,500円 | +27.8% | +15.7% | 0.83% | 17.21倍 | 2.66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 |
アネスト岩田 | 135,100円 | +8.6% | -2.3% | 3.70% | 10.83倍 | 1.21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 |
島精機 | 149,900円 | +22.5% | +116.1% | 1.33% | 30.44倍 | 0.56倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。CADも得意。和歌山一極生産 |
技研製 | 188,500円 | +2.5% | +11.1% | 2.12% | 21.02倍 | 1.25倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
イワキポンプ | 227,600円 | +6.8% | -6.4% | 2.55% | 11.99倍 | 1.51倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
市場注目の銘柄
チャート関連のコラム