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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 1,520 | 1,548 | 1,512 | 1,528 | -13 | -0.8% | 49,300 |
| 2022/04/08 | 1,572 | 1,588 | 1,531 | 1,541 | -14 | -0.9% | 52,000 |
| 2022/04/07 | 1,630 | 1,634 | 1,552 | 1,555 | -111 | -6.7% | 106,500 |
| 2022/04/06 | 1,650 | 1,672 | 1,631 | 1,666 | -4 | -0.2% | 56,100 |
| 2022/04/05 | 1,685 | 1,703 | 1,661 | 1,670 | +13 | +0.8% | 97,500 |
| 2022/04/04 | 1,626 | 1,667 | 1,626 | 1,657 | +20 | +1.2% | 88,100 |
| 2022/04/01 | 1,663 | 1,663 | 1,605 | 1,637 | -25 | -1.5% | 70,800 |
| 2022/03/31 | 1,643 | 1,698 | 1,639 | 1,662 | -10 | -0.6% | 108,400 |
| 2022/03/30 | 1,645 | 1,693 | 1,644 | 1,672 | +41 | +2.5% | 107,300 |
| 2022/03/29 | 1,570 | 1,639 | 1,563 | 1,631 | +59 | +3.8% | 214,900 |
| 2022/03/28 | 1,592 | 1,592 | 1,566 | 1,572 | -25 | -1.6% | 65,400 |
| 2022/03/25 | 1,621 | 1,629 | 1,584 | 1,597 | +16 | +1% | 75,000 |
| 2022/03/24 | 1,571 | 1,581 | 1,553 | 1,581 | -22 | -1.4% | 88,400 |
| 2022/03/23 | 1,598 | 1,626 | 1,594 | 1,603 | +30 | +1.9% | 81,700 |
| 2022/03/22 | 1,580 | 1,594 | 1,560 | 1,573 | +4 | +0.3% | 52,500 |
| 2022/03/18 | 1,561 | 1,577 | 1,542 | 1,569 | -14 | -0.9% | 100,600 |
| 2022/03/17 | 1,600 | 1,611 | 1,568 | 1,583 | +45 | +2.9% | 99,000 |
| 2022/03/16 | 1,551 | 1,551 | 1,505 | 1,538 | +21 | +1.4% | 69,700 |
| 2022/03/15 | 1,503 | 1,538 | 1,491 | 1,517 | -8 | -0.5% | 60,300 |
| 2022/03/14 | 1,536 | 1,566 | 1,504 | 1,525 | -6 | -0.4% | 74,400 |
| 2022/03/11 | 1,566 | 1,593 | 1,522 | 1,531 | -51 | -3.2% | 101,400 |
| 2022/03/10 | 1,555 | 1,589 | 1,534 | 1,582 | +101 | +6.8% | 122,700 |
| 2022/03/09 | 1,470 | 1,514 | 1,442 | 1,481 | +41 | +2.8% | 140,700 |
| 2022/03/08 | 1,530 | 1,536 | 1,438 | 1,440 | -122 | -7.8% | 245,500 |
| 2022/03/07 | 1,571 | 1,583 | 1,525 | 1,562 | -77 | -4.7% | 145,300 |
| 2022/03/04 | 1,671 | 1,676 | 1,623 | 1,639 | -71 | -4.2% | 163,700 |
| 2022/03/03 | 1,706 | 1,724 | 1,673 | 1,710 | +27 | +1.6% | 139,100 |
| 2022/03/02 | 1,669 | 1,732 | 1,665 | 1,683 | +8 | +0.5% | 258,600 |
| 2022/03/01 | 1,672 | 1,729 | 1,664 | 1,675 | +21 | +1.3% | 216,600 |
| 2022/02/28 | 1,634 | 1,675 | 1,600 | 1,654 | +24 | +1.5% | 183,200 |
| 2022/02/25 | 1,538 | 1,639 | 1,532 | 1,630 | +116 | +7.7% | 247,600 |
| 2022/02/24 | 1,501 | 1,546 | 1,478 | 1,514 | -24 | -1.6% | 158,500 |
| 2022/02/22 | 1,543 | 1,579 | 1,519 | 1,538 | -37 | -2.3% | 151,500 |
| 2022/02/21 | 1,561 | 1,596 | 1,542 | 1,575 | -20 | -1.3% | 138,100 |
| 2022/02/18 | 1,484 | 1,603 | 1,470 | 1,595 | +71 | +4.7% | 187,900 |
| 2022/02/17 | 1,503 | 1,566 | 1,495 | 1,524 | +24 | +1.6% | 177,700 |
| 2022/02/16 | 1,506 | 1,520 | 1,476 | 1,500 | +37 | +2.5% | 137,200 |
| 2022/02/15 | 1,514 | 1,535 | 1,454 | 1,463 | +39 | +2.7% | 185,200 |
| 2022/02/14 | 1,427 | 1,433 | 1,407 | 1,424 | -61 | -4.1% | 71,700 |
| 2022/02/10 | 1,477 | 1,495 | 1,454 | 1,485 | +46 | +3.2% | 93,900 |
| 2022/02/09 | 1,415 | 1,448 | 1,415 | 1,439 | +30 | +2.1% | 62,900 |
| 2022/02/08 | 1,415 | 1,429 | 1,384 | 1,409 | +4 | +0.3% | 55,900 |
| 2022/02/07 | 1,414 | 1,414 | 1,379 | 1,405 | -5 | -0.4% | 51,700 |
| 2022/02/04 | 1,370 | 1,410 | 1,370 | 1,410 | +30 | +2.2% | 65,100 |
| 2022/02/03 | 1,397 | 1,397 | 1,360 | 1,380 | -27 | -1.9% | 69,100 |
| 2022/02/02 | 1,400 | 1,407 | 1,364 | 1,407 | +42 | +3.1% | 59,600 |
| 2022/02/01 | 1,375 | 1,403 | 1,337 | 1,365 | +42 | +3.2% | 146,000 |
| 2022/01/31 | 1,287 | 1,333 | 1,274 | 1,323 | +66 | +5.3% | 145,900 |
| 2022/01/28 | 1,300 | 1,300 | 1,214 | 1,257 | -21 | -1.6% | 208,200 |
| 2022/01/27 | 1,357 | 1,372 | 1,273 | 1,278 | -65 | -4.8% | 211,600 |
751～
800
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 | 173,300円 | +14.3% | -15.0% | 1.96% | 7.15倍 | 1.03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 | 92,100円 | +4.1% | -38.4% | 4.23% | 15.24倍 | 1.13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 | 198,000円 | +10.0% | +27.8% | 1.67% | 18.97倍 | 1.66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 | 128,200円 | +22.4% | +49.8% | 3.90% | 7.26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 | 107,200円 | -7.0% | -33.0% | 5.13% | 10.19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
