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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 1,252 | 1,264 | 1,231 | 1,243 | -14 | -1.1% | 219,400 |
| 2022/06/23 | 1,224 | 1,278 | 1,224 | 1,257 | +23 | +1.9% | 327,900 |
| 2022/06/22 | 1,237 | 1,243 | 1,207 | 1,234 | +9 | +0.7% | 273,500 |
| 2022/06/21 | 1,191 | 1,238 | 1,177 | 1,225 | +64 | +5.5% | 268,900 |
| 2022/06/20 | 1,182 | 1,186 | 1,154 | 1,161 | -7 | -0.6% | 215,500 |
| 2022/06/17 | 1,138 | 1,173 | 1,118 | 1,168 | +6 | +0.5% | 503,000 |
| 2022/06/16 | 1,192 | 1,210 | 1,156 | 1,162 | -7 | -0.6% | 306,700 |
| 2022/06/15 | 1,215 | 1,215 | 1,169 | 1,169 | -44 | -3.6% | 378,800 |
| 2022/06/14 | 1,214 | 1,243 | 1,195 | 1,213 | -23 | -1.9% | 1,083,800 |
| 2022/06/13 | 1,247 | 1,255 | 1,233 | 1,236 | -34 | -2.7% | 449,800 |
| 2022/06/10 | 1,271 | 1,280 | 1,261 | 1,270 | -16 | -1.2% | 283,700 |
| 2022/06/09 | 1,312 | 1,312 | 1,284 | 1,286 | -30 | -2.3% | 373,400 |
| 2022/06/08 | 1,294 | 1,322 | 1,286 | 1,316 | +23 | +1.8% | 514,500 |
| 2022/06/07 | 1,279 | 1,307 | 1,277 | 1,293 | +21 | +1.7% | 1,362,800 |
| 2022/06/06 | 1,230 | 1,277 | 1,218 | 1,272 | +39 | +3.2% | 992,200 |
| 2022/06/03 | 1,220 | 1,242 | 1,215 | 1,233 | +22 | +1.8% | 589,600 |
| 2022/06/02 | 1,202 | 1,222 | 1,188 | 1,211 | -1 | -0.1% | 546,000 |
| 2022/06/01 | 1,196 | 1,216 | 1,182 | 1,212 | +18 | +1.5% | 549,600 |
| 2022/05/31 | 1,192 | 1,235 | 1,191 | 1,194 | -6 | -0.5% | 781,400 |
| 2022/05/30 | 1,151 | 1,209 | 1,150 | 1,200 | -123 | -9.3% | 1,848,300 |
| 2022/05/27 | 1,335 | 1,348 | 1,318 | 1,323 | +21 | +1.6% | 53,300 |
| 2022/05/26 | 1,310 | 1,326 | 1,300 | 1,302 | +2 | +0.2% | 29,600 |
| 2022/05/25 | 1,303 | 1,316 | 1,282 | 1,300 | -14 | -1.1% | 46,800 |
| 2022/05/24 | 1,350 | 1,350 | 1,313 | 1,314 | -36 | -2.7% | 105,300 |
| 2022/05/23 | 1,369 | 1,377 | 1,348 | 1,350 | -19 | -1.4% | 66,700 |
| 2022/05/20 | 1,360 | 1,375 | 1,350 | 1,369 | +5 | +0.4% | 53,100 |
| 2022/05/19 | 1,335 | 1,374 | 1,334 | 1,364 | -34 | -2.4% | 61,000 |
| 2022/05/18 | 1,395 | 1,424 | 1,387 | 1,398 | +33 | +2.4% | 121,200 |
| 2022/05/17 | 1,315 | 1,384 | 1,310 | 1,365 | +34 | +2.6% | 83,100 |
| 2022/05/16 | 1,388 | 1,408 | 1,331 | 1,331 | +9 | +0.7% | 215,700 |
| 2022/05/13 | 1,242 | 1,323 | 1,239 | 1,322 | +83 | +6.7% | 182,900 |
| 2022/05/12 | 1,270 | 1,270 | 1,230 | 1,239 | -47 | -3.7% | 139,300 |
| 2022/05/11 | 1,287 | 1,296 | 1,234 | 1,286 | -1 | -0.1% | 134,800 |
| 2022/05/10 | 1,305 | 1,308 | 1,271 | 1,287 | -40 | -3% | 123,100 |
| 2022/05/09 | 1,360 | 1,384 | 1,324 | 1,327 | -40 | -2.9% | 111,100 |
| 2022/05/06 | 1,370 | 1,383 | 1,351 | 1,367 | -21 | -1.5% | 125,000 |
| 2022/05/02 | 1,412 | 1,421 | 1,356 | 1,388 | -49 | -3.4% | 218,400 |
| 2022/04/28 | 1,428 | 1,451 | 1,424 | 1,437 | -7 | -0.5% | 55,700 |
| 2022/04/27 | 1,435 | 1,445 | 1,404 | 1,444 | -26 | -1.8% | 114,800 |
| 2022/04/26 | 1,494 | 1,498 | 1,439 | 1,470 | -20 | -1.3% | 78,400 |
| 2022/04/25 | 1,504 | 1,530 | 1,485 | 1,490 | -34 | -2.2% | 74,700 |
| 2022/04/22 | 1,534 | 1,537 | 1,510 | 1,524 | -14 | -0.9% | 30,800 |
| 2022/04/21 | 1,503 | 1,541 | 1,503 | 1,538 | +32 | +2.1% | 55,600 |
| 2022/04/20 | 1,590 | 1,590 | 1,502 | 1,506 | -70 | -4.4% | 114,900 |
| 2022/04/19 | 1,539 | 1,591 | 1,538 | 1,576 | +44 | +2.9% | 54,600 |
| 2022/04/18 | 1,492 | 1,535 | 1,492 | 1,532 | +46 | +3.1% | 55,500 |
| 2022/04/15 | 1,520 | 1,528 | 1,479 | 1,486 | -50 | -3.3% | 69,600 |
| 2022/04/14 | 1,546 | 1,556 | 1,531 | 1,536 | -6 | -0.4% | 45,100 |
| 2022/04/13 | 1,500 | 1,542 | 1,500 | 1,542 | +38 | +2.5% | 46,500 |
| 2022/04/12 | 1,500 | 1,527 | 1,494 | 1,504 | -24 | -1.6% | 61,400 |
701～
750
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
