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 |
|---|---|---|---|---|---|---|---|
| 2005/05/23 | 1,000 | 1,006.7 | 983.3 | 996.7 | -3.3 | -0.3% | 18,300 |
| 2005/05/20 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 5,700 |
| 2005/05/19 | 1,006.7 | 1,013.3 | 1,000 | 1,010 | +3.3 | +0.3% | 12,600 |
| 2005/05/18 | 1,000 | 1,016.7 | 990 | 1,006.7 | -10 | -1% | 11,100 |
| 2005/05/17 | 1,053.3 | 1,053.3 | 1,016.7 | 1,016.7 | -36.6 | -3.5% | 9,300 |
| 2005/05/16 | 1,066.7 | 1,070 | 1,050 | 1,053.3 | -13.4 | -1.3% | 18,300 |
| 2005/05/13 | 1,076.7 | 1,076.7 | 1,066.7 | 1,066.7 | -23.3 | -2.1% | 9,300 |
| 2005/05/12 | 1,100 | 1,106.7 | 1,083.3 | 1,090 | -6.7 | -0.6% | 5,400 |
| 2005/05/11 | 1,110 | 1,110 | 1,093.3 | 1,096.7 | -13.3 | -1.2% | 3,000 |
| 2005/05/10 | 1,113.3 | 1,113.3 | 1,110 | 1,110 | +6.7 | +0.6% | 3,600 |
| 2005/05/09 | 1,116.7 | 1,123.3 | 1,100 | 1,103.3 | -6.7 | -0.6% | 4,200 |
| 2005/05/06 | 1,116.7 | 1,116.7 | 1,106.7 | 1,110 | +10 | +0.9% | 3,900 |
| 2005/05/02 | 1,133.3 | 1,133.3 | 1,070 | 1,100 | -6.7 | -0.6% | 5,100 |
| 2005/04/28 | 1,133.3 | 1,133.3 | 1,106.7 | 1,106.7 | -26.6 | -2.3% | 8,100 |
| 2005/04/27 | 1,170 | 1,170 | 1,123.3 | 1,133.3 | -46.7 | -4% | 3,900 |
| 2005/04/26 | 1,183.3 | 1,183.3 | 1,180 | 1,180 | -20 | -1.7% | 1,800 |
| 2005/04/25 | 1,200 | 1,200 | 1,166.7 | 1,200 | ±0 | ±0% | 14,100 |
| 2005/04/22 | 1,200 | 1,203.3 | 1,200 | 1,200 | +6.7 | +0.6% | 15,900 |
| 2005/04/21 | 1,150 | 1,200 | 1,113.3 | 1,193.3 | +26.6 | +2.3% | 8,400 |
| 2005/04/20 | 1,136.7 | 1,166.7 | 1,103.3 | 1,166.7 | +66.7 | +6.1% | 25,500 |
| 2005/04/19 | 1,080 | 1,126.7 | 1,080 | 1,100 | -13.3 | -1.2% | 3,600 |
| 2005/04/18 | 1,106.7 | 1,113.3 | 1,066.7 | 1,113.3 | -26.7 | -2.3% | 8,100 |
| 2005/04/15 | 1,150 | 1,150 | 1,140 | 1,140 | -20 | -1.7% | 3,600 |
| 2005/04/14 | 1,183.3 | 1,183.3 | 1,160 | 1,160 | -6.7 | -0.6% | 4,200 |
| 2005/04/13 | 1,213.3 | 1,213.3 | 1,166.7 | 1,166.7 | -30 | -2.5% | 3,600 |
| 2005/04/12 | 1,203.3 | 1,203.3 | 1,183.3 | 1,196.7 | -23.3 | -1.9% | 3,000 |
| 2005/04/11 | 1,220 | 1,230 | 1,220 | 1,220 | -6.7 | -0.5% | 3,300 |
| 2005/04/08 | 1,226.7 | 1,226.7 | 1,206.7 | 1,226.7 | -3.3 | -0.3% | 2,400 |
| 2005/04/07 | 1,233.3 | 1,233.3 | 1,223.3 | 1,230 | -3.3 | -0.3% | 7,800 |
| 2005/04/06 | 1,233.3 | 1,233.3 | 1,233.3 | 1,233.3 | ±0 | ±0% | 17,700 |
| 2005/04/05 | 1,210 | 1,233.3 | 1,210 | 1,233.3 | -10 | -0.8% | 6,300 |
| 2005/04/04 | 1,233.3 | 1,243.3 | 1,203.3 | 1,243.3 | +10 | +0.8% | 11,400 |
| 2005/04/01 | 1,200 | 1,250 | 1,200 | 1,233.3 | +23.3 | +1.9% | 19,500 |
| 2005/03/31 | 1,183.3 | 1,210 | 1,183.3 | 1,210 | +43.3 | +3.7% | 16,500 |
| 2005/03/30 | 1,150 | 1,166.7 | 1,143.3 | 1,166.7 | +16.7 | +1.5% | 22,800 |
| 2005/03/29 | 1,150 | 1,166.7 | 1,133.3 | 1,150 | -26.7 | -2.3% | 5,400 |
| 2005/03/28 | 1,230 | 1,230 | 1,166.7 | 1,176.7 | -56.6 | -4.6% | 9,900 |
| 2005/03/25 | 1,233.3 | 1,240 | 1,193.3 | 1,233.3 | ±0 | ±0% | 45,300 |
| 2005/03/24 | 1,233.3 | 1,236.7 | 1,230 | 1,233.3 | -6.7 | -0.5% | 21,000 |
| 2005/03/23 | 1,246.7 | 1,253.3 | 1,230 | 1,240 | -6.7 | -0.5% | 15,000 |
| 2005/03/22 | 1,266.7 | 1,266.7 | 1,243.3 | 1,246.7 | -6.6 | -0.5% | 5,400 |
| 2005/03/18 | 1,233.3 | 1,253.3 | 1,233.3 | 1,253.3 | +20 | +1.6% | 22,500 |
| 2005/03/17 | 1,233.3 | 1,233.3 | 1,233.3 | 1,233.3 | ±0 | ±0% | 13,800 |
| 2005/03/16 | 1,233.3 | 1,243.3 | 1,223.3 | 1,233.3 | ±0 | ±0% | 27,600 |
| 2005/03/15 | 1,236.7 | 1,243.3 | 1,233.3 | 1,233.3 | -13.4 | -1.1% | 6,300 |
| 2005/03/14 | 1,236.7 | 1,246.7 | 1,233.3 | 1,246.7 | +10 | +0.8% | 14,700 |
| 2005/03/11 | 1,233.3 | 1,246.7 | 1,233.3 | 1,236.7 | +3.4 | +0.3% | 11,100 |
| 2005/03/10 | 1,233.3 | 1,233.3 | 1,226.7 | 1,233.3 | ±0 | ±0% | 20,700 |
| 2005/03/09 | 1,233.3 | 1,233.3 | 1,233.3 | 1,233.3 | -6.7 | -0.5% | 18,300 |
| 2005/03/08 | 1,233.3 | 1,243.3 | 1,223.3 | 1,240 | -3.3 | -0.3% | 33,900 |
4651～
4700
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
