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 |
|---|---|---|---|---|---|---|---|
| 2005/03/07 | 1,246.7 | 1,250 | 1,233.3 | 1,243.3 | ±0 | ±0% | 23,700 |
| 2005/03/04 | 1,243.3 | 1,243.3 | 1,233.3 | 1,243.3 | ±0 | ±0% | 10,800 |
| 2005/03/03 | 1,233.3 | 1,243.3 | 1,233.3 | 1,243.3 | +10 | +0.8% | 23,400 |
| 2005/03/02 | 1,233.3 | 1,240 | 1,220 | 1,233.3 | ±0 | ±0% | 65,400 |
| 2005/03/01 | 1,230 | 1,266.7 | 1,223.3 | 1,233.3 | +10 | +0.8% | 104,100 |
| 2005/02/28 | 1,166.7 | 1,223.3 | 1,166.7 | 1,223.3 | +73.3 | +6.4% | 144,600 |
| 2005/02/25 | 1,083.3 | 1,156.7 | 1,080 | 1,150 | +76.7 | +7.1% | 120,600 |
| 2005/02/24 | 1,086.7 | 1,086.7 | 1,070 | 1,073.3 | -16.7 | -1.5% | 24,300 |
| 2005/02/23 | 1,083.3 | 1,093.3 | 1,063.3 | 1,090 | +3.3 | +0.3% | 21,000 |
| 2005/02/22 | 1,100 | 1,116.7 | 1,060 | 1,086.7 | -13.3 | -1.2% | 48,900 |
| 2005/02/21 | 1,046.7 | 1,100 | 1,046.7 | 1,100 | +56.7 | +5.4% | 23,400 |
| 2005/02/18 | 1,030 | 1,046.7 | 1,020 | 1,043.3 | +6.6 | +0.6% | 6,300 |
| 2005/02/17 | 1,033.3 | 1,040 | 1,023.3 | 1,036.7 | -3.3 | -0.3% | 10,800 |
| 2005/02/16 | 1,043.3 | 1,053.3 | 1,033.3 | 1,040 | -13.3 | -1.3% | 15,300 |
| 2005/02/15 | 1,040 | 1,053.3 | 1,033.3 | 1,053.3 | +3.3 | +0.3% | 11,100 |
| 2005/02/14 | 1,056.7 | 1,056.7 | 1,040 | 1,050 | -3.3 | -0.3% | 17,100 |
| 2005/02/10 | 1,056.7 | 1,060 | 1,050 | 1,053.3 | -10 | -0.9% | 17,400 |
| 2005/02/09 | 1,036.7 | 1,066.7 | 1,033.3 | 1,063.3 | +30 | +2.9% | 26,700 |
| 2005/02/08 | 1,033.3 | 1,043.3 | 1,026.7 | 1,033.3 | ±0 | ±0% | 15,900 |
| 2005/02/07 | 1,033.3 | 1,040 | 1,016.7 | 1,033.3 | +23.3 | +2.3% | 18,600 |
| 2005/02/04 | 1,016.7 | 1,020 | 996.7 | 1,010 | -10 | -1% | 15,900 |
| 2005/02/03 | 1,003.3 | 1,023.3 | 1,003.3 | 1,020 | +20 | +2% | 12,000 |
| 2005/02/02 | 1,013.3 | 1,013.3 | 991.7 | 1,000 | -13.3 | -1.3% | 38,400 |
| 2005/02/01 | 1,033.3 | 1,043.3 | 1,003.3 | 1,013.3 | -33.4 | -3.2% | 33,600 |
| 2005/01/31 | 1,046.7 | 1,060 | 1,033.3 | 1,046.7 | ±0 | ±0% | 14,400 |
| 2005/01/28 | 1,050 | 1,063.3 | 1,036.7 | 1,046.7 | -36.6 | -3.4% | 20,400 |
| 2005/01/27 | 1,063.3 | 1,090 | 1,060 | 1,083.3 | +23.3 | +2.2% | 21,600 |
| 2005/01/26 | 1,033.3 | 1,060 | 1,023.3 | 1,060 | +26.7 | +2.6% | 12,300 |
| 2005/01/25 | 1,043.3 | 1,043.3 | 1,030 | 1,033.3 | -10 | -1% | 13,800 |
| 2005/01/24 | 1,063.3 | 1,063.3 | 1,036.7 | 1,043.3 | -20 | -1.9% | 15,600 |
| 2005/01/21 | 1,066.7 | 1,070 | 1,053.3 | 1,063.3 | -13.4 | -1.2% | 15,300 |
| 2005/01/20 | 1,093.3 | 1,093.3 | 1,076.7 | 1,076.7 | -16.6 | -1.5% | 6,900 |
| 2005/01/19 | 1,110 | 1,110 | 1,086.7 | 1,093.3 | +6.6 | +0.6% | 13,800 |
| 2005/01/18 | 1,103.3 | 1,116.7 | 1,083.3 | 1,086.7 | -10 | -0.9% | 29,400 |
| 2005/01/17 | 1,120 | 1,120 | 1,090 | 1,096.7 | +6.7 | +0.6% | 15,900 |
| 2005/01/14 | 1,083.3 | 1,100 | 1,066.7 | 1,090 | +6.7 | +0.6% | 27,300 |
| 2005/01/13 | 1,116.7 | 1,116.7 | 1,073.3 | 1,083.3 | -33.4 | -3% | 34,200 |
| 2005/01/12 | 1,160 | 1,160 | 1,113.3 | 1,116.7 | -43.3 | -3.7% | 37,800 |
| 2005/01/11 | 1,133.3 | 1,163.3 | 1,133.3 | 1,160 | +36.7 | +3.3% | 55,500 |
| 2005/01/07 | 1,093.3 | 1,123.3 | 1,080 | 1,123.3 | +63.3 | +6% | 62,100 |
| 2005/01/06 | 1,016.7 | 1,066.7 | 1,006.7 | 1,060 | +60 | +6% | 58,500 |
| 2005/01/05 | 1,000 | 1,006.7 | 983.3 | 1,000 | -6.7 | -0.7% | 12,000 |
| 2005/01/04 | 1,003.3 | 1,006.7 | 986.7 | 1,006.7 | -6.6 | -0.7% | 13,500 |
| 2004/12/30 | 1,013.3 | 1,020 | 1,000 | 1,013.3 | +30 | +3.1% | 26,100 |
| 2004/12/29 | 950 | 986.7 | 938.3 | 983.3 | +35 | +3.7% | 57,000 |
| 2004/12/28 | 933.3 | 950 | 923.3 | 948.3 | +13.3 | +1.4% | 28,200 |
| 2004/12/27 | 968.3 | 968.3 | 935 | 935 | -33.3 | -3.4% | 38,700 |
| 2004/12/24 | 983.3 | 986.7 | 966.7 | 968.3 | -1.7 | -0.2% | 50,700 |
| 2004/12/22 | 966.7 | 978.3 | 966.7 | 970 | +13.3 | +1.4% | 25,200 |
| 2004/12/21 | 955 | 965 | 950 | 956.7 | +8.4 | +0.9% | 20,700 |
4701～
4750
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
