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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 1,733 | 1,792 | 1,722 | 1,785 | +80 | +4.7% | 187,800 |
| 2023/02/22 | 1,646 | 1,739 | 1,636 | 1,705 | +37 | +2.2% | 212,400 |
| 2023/02/21 | 1,691 | 1,702 | 1,641 | 1,668 | -6 | -0.4% | 187,400 |
| 2023/02/20 | 1,646 | 1,676 | 1,625 | 1,674 | +16 | +1% | 147,300 |
| 2023/02/17 | 1,697 | 1,698 | 1,658 | 1,658 | -58 | -3.4% | 159,400 |
| 2023/02/16 | 1,668 | 1,719 | 1,659 | 1,716 | +57 | +3.4% | 205,400 |
| 2023/02/15 | 1,736 | 1,737 | 1,651 | 1,659 | -76 | -4.4% | 301,400 |
| 2023/02/14 | 1,831 | 1,844 | 1,711 | 1,735 | -216 | -11.1% | 444,500 |
| 2023/02/13 | 1,968 | 1,976 | 1,926 | 1,951 | -59 | -2.9% | 155,600 |
| 2023/02/10 | 1,979 | 2,045 | 1,961 | 2,010 | +31 | +1.6% | 112,800 |
| 2023/02/09 | 1,982 | 1,993 | 1,949 | 1,979 | -26 | -1.3% | 127,000 |
| 2023/02/08 | 1,974 | 2,037 | 1,973 | 2,005 | +51 | +2.6% | 227,000 |
| 2023/02/07 | 1,921 | 1,966 | 1,912 | 1,954 | +20 | +1% | 134,000 |
| 2023/02/06 | 1,976 | 1,986 | 1,921 | 1,934 | -32 | -1.6% | 108,200 |
| 2023/02/03 | 1,970 | 1,983 | 1,935 | 1,966 | +2 | +0.1% | 115,500 |
| 2023/02/02 | 1,961 | 1,975 | 1,944 | 1,964 | +25 | +1.3% | 125,100 |
| 2023/02/01 | 1,901 | 1,942 | 1,893 | 1,939 | +49 | +2.6% | 112,200 |
| 2023/01/31 | 1,898 | 1,915 | 1,863 | 1,890 | -11 | -0.6% | 142,500 |
| 2023/01/30 | 1,898 | 1,919 | 1,881 | 1,901 | -9 | -0.5% | 217,900 |
| 2023/01/27 | 1,936 | 1,942 | 1,891 | 1,910 | -32 | -1.6% | 220,400 |
| 2023/01/26 | 1,970 | 1,970 | 1,921 | 1,942 | -42 | -2.1% | 280,600 |
| 2023/01/25 | 1,949 | 2,022 | 1,940 | 1,984 | +19 | +1% | 322,600 |
| 2023/01/24 | 1,898 | 1,994 | 1,885 | 1,965 | +99 | +5.3% | 412,500 |
| 2023/01/23 | 1,825 | 1,867 | 1,820 | 1,866 | +60 | +3.3% | 156,000 |
| 2023/01/20 | 1,795 | 1,835 | 1,778 | 1,806 | +10 | +0.6% | 150,900 |
| 2023/01/19 | 1,775 | 1,824 | 1,757 | 1,796 | +27 | +1.5% | 189,600 |
| 2023/01/18 | 1,764 | 1,788 | 1,731 | 1,769 | +5 | +0.3% | 119,500 |
| 2023/01/17 | 1,702 | 1,769 | 1,702 | 1,764 | +73 | +4.3% | 157,700 |
| 2023/01/16 | 1,678 | 1,711 | 1,677 | 1,691 | +7 | +0.4% | 81,500 |
| 2023/01/13 | 1,666 | 1,718 | 1,666 | 1,684 | +7 | +0.4% | 75,200 |
| 2023/01/12 | 1,690 | 1,702 | 1,658 | 1,677 | -14 | -0.8% | 121,700 |
| 2023/01/11 | 1,648 | 1,705 | 1,640 | 1,691 | +66 | +4.1% | 152,100 |
| 2023/01/10 | 1,598 | 1,635 | 1,576 | 1,625 | +72 | +4.6% | 118,700 |
| 2023/01/06 | 1,533 | 1,567 | 1,512 | 1,553 | +20 | +1.3% | 76,500 |
| 2023/01/05 | 1,510 | 1,549 | 1,510 | 1,533 | +30 | +2% | 38,100 |
| 2023/01/04 | 1,533 | 1,544 | 1,501 | 1,503 | -58 | -3.7% | 56,200 |
| 2022/12/30 | 1,559 | 1,574 | 1,542 | 1,561 | +19 | +1.2% | 78,700 |
| 2022/12/29 | 1,507 | 1,545 | 1,498 | 1,542 | +9 | +0.6% | 60,800 |
| 2022/12/28 | 1,539 | 1,540 | 1,510 | 1,533 | -20 | -1.3% | 65,000 |
| 2022/12/27 | 1,565 | 1,570 | 1,542 | 1,553 | -12 | -0.8% | 136,400 |
| 2022/12/26 | 1,598 | 1,604 | 1,565 | 1,565 | -31 | -1.9% | 87,900 |
| 2022/12/23 | 1,605 | 1,632 | 1,589 | 1,596 | -41 | -2.5% | 119,800 |
| 2022/12/22 | 1,620 | 1,656 | 1,615 | 1,637 | +25 | +1.6% | 138,000 |
| 2022/12/21 | 1,633 | 1,647 | 1,587 | 1,612 | -42 | -2.5% | 99,500 |
| 2022/12/20 | 1,730 | 1,750 | 1,624 | 1,654 | -72 | -4.2% | 172,700 |
| 2022/12/19 | 1,679 | 1,746 | 1,679 | 1,726 | +32 | +1.9% | 105,300 |
| 2022/12/16 | 1,681 | 1,703 | 1,675 | 1,694 | -10 | -0.6% | 115,100 |
| 2022/12/15 | 1,733 | 1,735 | 1,699 | 1,704 | -13 | -0.8% | 52,200 |
| 2022/12/14 | 1,686 | 1,732 | 1,674 | 1,717 | +34 | +2% | 120,700 |
| 2022/12/13 | 1,690 | 1,705 | 1,675 | 1,683 | +25 | +1.5% | 101,700 |
301～
350
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
