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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,951 | 1,969 | 1,941 | 1,952 | +30 | +1.6% | 163,000 |
| 2025/06/13 | 2,013 | 2,018 | 1,921 | 1,922 | -105 | -5.2% | 269,400 |
| 2025/06/12 | 2,038 | 2,065 | 2,018 | 2,027 | -10 | -0.5% | 193,000 |
| 2025/06/11 | 1,990 | 2,056 | 1,976 | 2,037 | +82 | +4.2% | 287,000 |
| 2025/06/10 | 1,955 | 2,018 | 1,955 | 1,955 | +15 | +0.8% | 323,600 |
| 2025/06/09 | 1,967 | 1,992 | 1,926 | 1,940 | +41 | +2.2% | 214,600 |
| 2025/06/06 | 1,908 | 1,927 | 1,899 | 1,899 | -14 | -0.7% | 80,100 |
| 2025/06/05 | 1,862 | 1,960 | 1,862 | 1,913 | +48 | +2.6% | 172,500 |
| 2025/06/04 | 1,886 | 1,913 | 1,862 | 1,865 | +7 | +0.4% | 98,300 |
| 2025/06/03 | 1,868 | 1,882 | 1,852 | 1,858 | +8 | +0.4% | 100,500 |
| 2025/06/02 | 1,877 | 1,898 | 1,847 | 1,850 | -67 | -3.5% | 131,100 |
| 2025/05/30 | 1,844 | 1,939 | 1,841 | 1,917 | +34 | +1.8% | 281,100 |
| 2025/05/29 | 1,886 | 1,924 | 1,876 | 1,883 | +7 | +0.4% | 188,500 |
| 2025/05/28 | 1,924 | 1,924 | 1,872 | 1,876 | -16 | -0.8% | 125,700 |
| 2025/05/27 | 1,929 | 1,943 | 1,888 | 1,892 | -11 | -0.6% | 155,000 |
| 2025/05/26 | 1,841 | 1,923 | 1,832 | 1,903 | +76 | +4.2% | 218,100 |
| 2025/05/23 | 1,799 | 1,864 | 1,793 | 1,827 | +13 | +0.7% | 146,900 |
| 2025/05/22 | 1,781 | 1,834 | 1,769 | 1,814 | -22 | -1.2% | 136,900 |
| 2025/05/21 | 1,882 | 1,895 | 1,836 | 1,836 | -76 | -4% | 140,700 |
| 2025/05/20 | 1,880 | 1,956 | 1,875 | 1,912 | +29 | +1.5% | 176,000 |
| 2025/05/19 | 1,921 | 1,932 | 1,873 | 1,883 | -45 | -2.3% | 146,700 |
| 2025/05/16 | 1,950 | 1,966 | 1,883 | 1,928 | -2 | -0.1% | 250,000 |
| 2025/05/15 | 2,032 | 2,078 | 1,899 | 1,930 | -22 | -1.1% | 381,100 |
| 2025/05/14 | 1,947 | 1,980 | 1,890 | 1,952 | +17 | +0.9% | 326,000 |
| 2025/05/13 | 1,921 | 1,946 | 1,880 | 1,935 | +57 | +3% | 284,200 |
| 2025/05/12 | 1,780 | 1,878 | 1,776 | 1,878 | +111 | +6.3% | 188,400 |
| 2025/05/09 | 1,764 | 1,785 | 1,742 | 1,767 | +30 | +1.7% | 99,500 |
| 2025/05/08 | 1,720 | 1,741 | 1,711 | 1,737 | +22 | +1.3% | 119,400 |
| 2025/05/07 | 1,718 | 1,743 | 1,712 | 1,715 | -3 | -0.2% | 124,600 |
| 2025/05/02 | 1,757 | 1,766 | 1,713 | 1,718 | -38 | -2.2% | 90,000 |
| 2025/05/01 | 1,741 | 1,768 | 1,735 | 1,756 | +15 | +0.9% | 78,000 |
| 2025/04/30 | 1,758 | 1,768 | 1,714 | 1,741 | -17 | -1% | 110,200 |
| 2025/04/28 | 1,823 | 1,832 | 1,758 | 1,758 | +9 | +0.5% | 142,900 |
| 2025/04/25 | 1,693 | 1,763 | 1,691 | 1,749 | +86 | +5.2% | 167,300 |
| 2025/04/24 | 1,660 | 1,679 | 1,649 | 1,663 | +33 | +2% | 97,300 |
| 2025/04/23 | 1,659 | 1,659 | 1,613 | 1,630 | +51 | +3.2% | 121,000 |
| 2025/04/22 | 1,578 | 1,597 | 1,572 | 1,579 | -11 | -0.7% | 111,300 |
| 2025/04/21 | 1,584 | 1,616 | 1,572 | 1,590 | -16 | -1% | 78,000 |
| 2025/04/18 | 1,605 | 1,613 | 1,588 | 1,606 | +1 | +0.1% | 76,600 |
| 2025/04/17 | 1,588 | 1,613 | 1,576 | 1,605 | +17 | +1.1% | 140,100 |
| 2025/04/16 | 1,640 | 1,661 | 1,582 | 1,588 | -84 | -5% | 166,400 |
| 2025/04/15 | 1,669 | 1,692 | 1,665 | 1,672 | -10 | -0.6% | 107,000 |
| 2025/04/14 | 1,675 | 1,715 | 1,670 | 1,682 | +29 | +1.8% | 185,500 |
| 2025/04/11 | 1,556 | 1,662 | 1,519 | 1,653 | +51 | +3.2% | 254,800 |
| 2025/04/10 | 1,661 | 1,661 | 1,570 | 1,602 | +161 | +11.2% | 256,200 |
| 2025/04/09 | 1,441 | 1,457 | 1,395 | 1,441 | -61 | -4.1% | 264,900 |
| 2025/04/08 | 1,435 | 1,539 | 1,435 | 1,502 | +150 | +11.1% | 304,100 |
| 2025/04/07 | 1,357 | 1,386 | 1,302 | 1,352 | -205 | -13.2% | 562,800 |
| 2025/04/04 | 1,620 | 1,646 | 1,518 | 1,557 | -134 | -7.9% | 381,800 |
| 2025/04/03 | 1,698 | 1,715 | 1,653 | 1,691 | -127 | -7% | 359,600 |
1～
50
件表示中 / 5121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 | 203,600円 | +14.3% | -15.0% | 1.67% | 8.42倍 | 1.22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 |
| 井関農 | 126,700円 | +1.2% | +14.1% | 2.37% | 22.05倍 | 0.42倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| 三精テクノ | 153,100円 | +13.2% | +0.1% | 3.92% | 8.69倍 | 0.62倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| 西電機 | 185,900円 | +8.2% | +9.8% | 4.52% | 11.65倍 | 0.91倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| 島精機 | 78,700円 | +36.8% | - | 2.54% | 13.49倍 | 0.35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 |
市場注目の銘柄
チャート関連のコラム
