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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 1,305 | 1,364 | 1,291 | 1,356 | +56 | +4.3% | 140,100 |
| 2022/09/05 | 1,281 | 1,306 | 1,266 | 1,300 | +14 | +1.1% | 71,200 |
| 2022/09/02 | 1,323 | 1,324 | 1,282 | 1,286 | -38 | -2.9% | 124,000 |
| 2022/09/01 | 1,359 | 1,361 | 1,322 | 1,324 | -41 | -3% | 130,000 |
| 2022/08/31 | 1,358 | 1,373 | 1,340 | 1,365 | -16 | -1.2% | 141,200 |
| 2022/08/30 | 1,397 | 1,408 | 1,373 | 1,381 | -10 | -0.7% | 165,700 |
| 2022/08/29 | 1,338 | 1,409 | 1,334 | 1,391 | +6 | +0.4% | 216,400 |
| 2022/08/26 | 1,401 | 1,407 | 1,383 | 1,385 | +2 | +0.1% | 212,500 |
| 2022/08/25 | 1,343 | 1,393 | 1,322 | 1,383 | +59 | +4.5% | 255,800 |
| 2022/08/24 | 1,341 | 1,350 | 1,324 | 1,324 | -7 | -0.5% | 66,200 |
| 2022/08/23 | 1,314 | 1,340 | 1,313 | 1,331 | -6 | -0.4% | 78,500 |
| 2022/08/22 | 1,339 | 1,342 | 1,324 | 1,337 | -9 | -0.7% | 65,500 |
| 2022/08/19 | 1,359 | 1,366 | 1,346 | 1,346 | +1 | +0.1% | 152,900 |
| 2022/08/18 | 1,321 | 1,351 | 1,310 | 1,345 | +1 | +0.1% | 130,300 |
| 2022/08/17 | 1,329 | 1,344 | 1,322 | 1,344 | +19 | +1.4% | 115,700 |
| 2022/08/16 | 1,319 | 1,344 | 1,314 | 1,325 | +3 | +0.2% | 107,500 |
| 2022/08/15 | 1,347 | 1,355 | 1,322 | 1,322 | -19 | -1.4% | 117,500 |
| 2022/08/12 | 1,364 | 1,379 | 1,341 | 1,341 | +33 | +2.5% | 256,600 |
| 2022/08/10 | 1,348 | 1,350 | 1,308 | 1,308 | -61 | -4.5% | 193,400 |
| 2022/08/09 | 1,365 | 1,372 | 1,345 | 1,369 | -3 | -0.2% | 134,100 |
| 2022/08/08 | 1,364 | 1,384 | 1,354 | 1,372 | +10 | +0.7% | 108,500 |
| 2022/08/05 | 1,339 | 1,369 | 1,339 | 1,362 | +19 | +1.4% | 242,700 |
| 2022/08/04 | 1,400 | 1,419 | 1,331 | 1,343 | +74 | +5.8% | 1,114,300 |
| 2022/08/03 | 1,267 | 1,279 | 1,260 | 1,269 | +4 | +0.3% | 67,400 |
| 2022/08/02 | 1,285 | 1,288 | 1,257 | 1,265 | -11 | -0.9% | 62,400 |
| 2022/08/01 | 1,264 | 1,291 | 1,259 | 1,276 | +18 | +1.4% | 90,700 |
| 2022/07/29 | 1,263 | 1,276 | 1,241 | 1,258 | -7 | -0.6% | 142,400 |
| 2022/07/28 | 1,296 | 1,314 | 1,258 | 1,265 | -14 | -1.1% | 264,200 |
| 2022/07/27 | 1,248 | 1,280 | 1,242 | 1,279 | +27 | +2.2% | 81,700 |
| 2022/07/26 | 1,231 | 1,260 | 1,221 | 1,252 | +12 | +1% | 91,800 |
| 2022/07/25 | 1,261 | 1,261 | 1,230 | 1,240 | -49 | -3.8% | 145,500 |
| 2022/07/22 | 1,251 | 1,295 | 1,241 | 1,289 | +35 | +2.8% | 230,900 |
| 2022/07/21 | 1,189 | 1,273 | 1,189 | 1,254 | +71 | +6% | 381,900 |
| 2022/07/20 | 1,169 | 1,188 | 1,164 | 1,183 | +36 | +3.1% | 190,100 |
| 2022/07/19 | 1,163 | 1,165 | 1,143 | 1,147 | -9 | -0.8% | 133,900 |
| 2022/07/15 | 1,194 | 1,197 | 1,152 | 1,156 | -24 | -2% | 179,700 |
| 2022/07/14 | 1,180 | 1,191 | 1,172 | 1,180 | -8 | -0.7% | 177,800 |
| 2022/07/13 | 1,193 | 1,206 | 1,181 | 1,188 | -22 | -1.8% | 147,100 |
| 2022/07/12 | 1,230 | 1,230 | 1,196 | 1,210 | -36 | -2.9% | 164,900 |
| 2022/07/11 | 1,243 | 1,258 | 1,225 | 1,246 | +19 | +1.5% | 187,500 |
| 2022/07/08 | 1,220 | 1,245 | 1,212 | 1,227 | +35 | +2.9% | 183,000 |
| 2022/07/07 | 1,176 | 1,193 | 1,163 | 1,192 | +23 | +2% | 131,300 |
| 2022/07/06 | 1,182 | 1,195 | 1,169 | 1,169 | -15 | -1.3% | 194,000 |
| 2022/07/05 | 1,209 | 1,216 | 1,178 | 1,184 | -27 | -2.2% | 256,100 |
| 2022/07/04 | 1,234 | 1,236 | 1,203 | 1,211 | -4 | -0.3% | 143,400 |
| 2022/07/01 | 1,288 | 1,289 | 1,206 | 1,215 | -48 | -3.8% | 260,600 |
| 2022/06/30 | 1,302 | 1,307 | 1,260 | 1,263 | -65 | -4.9% | 314,800 |
| 2022/06/29 | 1,297 | 1,328 | 1,283 | 1,328 | -8 | -0.6% | 378,800 |
| 2022/06/28 | 1,293 | 1,336 | 1,291 | 1,336 | +63 | +4.9% | 422,800 |
| 2022/06/27 | 1,267 | 1,303 | 1,265 | 1,273 | +30 | +2.4% | 297,400 |
651～
700
件表示中 / 5093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 | 171,500円 | +14.3% | -15.0% | 1.98% | 7.08倍 | 1.02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 |
| フリュー | 92,700円 | +4.1% | -38.4% | 4.21% | 15.34倍 | 1.14倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 鈴茂器工 | 201,300円 | +10.0% | +27.8% | 1.64% | 19.29倍 | 1.69倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| 三精テクノ | 128,500円 | +22.4% | +49.8% | 3.89% | 7.28倍 | 0.55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 |
| 藤商事 | 106,900円 | -7.0% | -33.0% | 5.14% | 10.16倍 | 0.46倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
市場注目の銘柄
チャート関連のコラム
