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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 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 |
| 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 |
801～
850
件表示中 / 5173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 | 226,700円 | +14.3% | -15.0% | 1.50% | 9.37倍 | 1.36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 |
| 西部技研 | 168,400円 | +8.0% | -13.4% | 4.16% | 10.75倍 | 1.18倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
| 日東工器 | 179,100円 | +7.5% | -70.5% | 2.23% | 51.57倍 | 0.58倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
| 日 工 | 81,100円 | +3.7% | +0.9% | 4.19% | 14.88倍 | 0.90倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| 西電機 | 213,200円 | +8.2% | +9.8% | 3.94% | 11.42倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
