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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/12/12 | 1,665 | 1,678 | 1,641 | 1,658 | -28 | -1.7% | 119,000 |
| 2022/12/09 | 1,660 | 1,705 | 1,640 | 1,686 | +56 | +3.4% | 96,800 |
| 2022/12/08 | 1,651 | 1,652 | 1,595 | 1,630 | -30 | -1.8% | 143,100 |
| 2022/12/07 | 1,689 | 1,702 | 1,656 | 1,660 | -45 | -2.6% | 108,400 |
| 2022/12/06 | 1,706 | 1,728 | 1,684 | 1,705 | -20 | -1.2% | 94,700 |
| 2022/12/05 | 1,705 | 1,754 | 1,666 | 1,725 | -5 | -0.3% | 144,300 |
| 2022/12/02 | 1,779 | 1,779 | 1,722 | 1,730 | -89 | -4.9% | 157,400 |
| 2022/12/01 | 1,826 | 1,871 | 1,819 | 1,819 | +53 | +3% | 137,200 |
| 2022/11/30 | 1,799 | 1,816 | 1,742 | 1,766 | -59 | -3.2% | 134,600 |
| 2022/11/29 | 1,800 | 1,829 | 1,791 | 1,825 | +20 | +1.1% | 75,600 |
| 2022/11/28 | 1,804 | 1,822 | 1,774 | 1,805 | -36 | -2% | 105,700 |
| 2022/11/25 | 1,853 | 1,865 | 1,823 | 1,841 | -13 | -0.7% | 99,200 |
| 2022/11/24 | 1,846 | 1,875 | 1,830 | 1,854 | +37 | +2% | 187,900 |
| 2022/11/22 | 1,799 | 1,838 | 1,779 | 1,817 | +7 | +0.4% | 181,800 |
| 2022/11/21 | 1,807 | 1,816 | 1,768 | 1,810 | -37 | -2% | 213,800 |
| 2022/11/18 | 1,897 | 1,898 | 1,831 | 1,847 | -50 | -2.6% | 242,700 |
| 2022/11/17 | 1,801 | 1,902 | 1,791 | 1,897 | +73 | +4% | 315,400 |
| 2022/11/16 | 1,845 | 1,880 | 1,789 | 1,824 | +8 | +0.4% | 410,100 |
| 2022/11/15 | 1,613 | 1,854 | 1,584 | 1,816 | +133 | +7.9% | 451,800 |
| 2022/11/14 | 1,725 | 1,753 | 1,683 | 1,683 | -2 | -0.1% | 371,800 |
| 2022/11/11 | 1,678 | 1,708 | 1,669 | 1,685 | +44 | +2.7% | 218,700 |
| 2022/11/10 | 1,615 | 1,662 | 1,598 | 1,641 | +6 | +0.4% | 161,500 |
| 2022/11/09 | 1,604 | 1,657 | 1,604 | 1,635 | +32 | +2% | 151,500 |
| 2022/11/08 | 1,528 | 1,608 | 1,528 | 1,603 | +71 | +4.6% | 179,400 |
| 2022/11/07 | 1,536 | 1,552 | 1,507 | 1,532 | +35 | +2.3% | 56,900 |
| 2022/11/04 | 1,488 | 1,515 | 1,486 | 1,497 | -14 | -0.9% | 59,200 |
| 2022/11/02 | 1,558 | 1,558 | 1,494 | 1,511 | -51 | -3.3% | 90,700 |
| 2022/11/01 | 1,533 | 1,568 | 1,529 | 1,562 | +2 | +0.1% | 121,100 |
| 2022/10/31 | 1,491 | 1,570 | 1,468 | 1,560 | +93 | +6.3% | 205,600 |
| 2022/10/28 | 1,443 | 1,474 | 1,424 | 1,467 | ±0 | ±0% | 201,500 |
| 2022/10/27 | 1,470 | 1,491 | 1,459 | 1,467 | +11 | +0.8% | 117,600 |
| 2022/10/26 | 1,450 | 1,474 | 1,439 | 1,456 | +7 | +0.5% | 119,800 |
| 2022/10/25 | 1,450 | 1,471 | 1,424 | 1,449 | +20 | +1.4% | 111,500 |
| 2022/10/24 | 1,370 | 1,497 | 1,368 | 1,429 | +59 | +4.3% | 377,800 |
| 2022/10/21 | 1,300 | 1,370 | 1,299 | 1,370 | +71 | +5.5% | 151,200 |
| 2022/10/20 | 1,315 | 1,319 | 1,279 | 1,299 | -21 | -1.6% | 116,300 |
| 2022/10/19 | 1,330 | 1,339 | 1,317 | 1,320 | -11 | -0.8% | 50,200 |
| 2022/10/18 | 1,349 | 1,355 | 1,313 | 1,331 | +3 | +0.2% | 77,400 |
| 2022/10/17 | 1,300 | 1,338 | 1,300 | 1,328 | +3 | +0.2% | 55,200 |
| 2022/10/14 | 1,346 | 1,346 | 1,315 | 1,325 | +25 | +1.9% | 128,100 |
| 2022/10/13 | 1,299 | 1,337 | 1,293 | 1,300 | ±0 | ±0% | 94,700 |
| 2022/10/12 | 1,350 | 1,353 | 1,291 | 1,300 | -69 | -5% | 168,600 |
601～
650
件表示中 / 5115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 | 189,900円 | +14.3% | -15.0% | 1.79% | 7.85倍 | 1.14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 |
| 中野冷 | 563,000円 | +8.7% | +7.2% | 3.68% | 13.61倍 | 1.09倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| 西電機 | 187,900円 | +8.2% | +9.8% | 4.47% | 11.78倍 | 0.92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 |
| 前澤給 | 130,600円 | +1.1% | -27.5% | 3.83% | 13.54倍 | 0.68倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 瑞 光 | 97,100円 | +10.3% | - | 1.65% | 31.34倍 | 0.75倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
市場注目の銘柄
チャート関連のコラム
