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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 2,244 | 2,255 | 2,215 | 2,238 | +28 | +1.3% | 267,400 |
| 2025/06/26 | 2,166 | 2,244 | 2,158 | 2,210 | +65 | +3% | 360,400 |
| 2025/06/25 | 2,124 | 2,158 | 2,081 | 2,145 | +50 | +2.4% | 296,500 |
| 2025/06/24 | 2,048 | 2,111 | 2,046 | 2,095 | +86 | +4.3% | 272,000 |
| 2025/06/23 | 2,014 | 2,024 | 1,974 | 2,009 | -16 | -0.8% | 164,400 |
| 2025/06/20 | 2,018 | 2,084 | 2,012 | 2,025 | +19 | +0.9% | 268,000 |
| 2025/06/19 | 2,058 | 2,065 | 2,003 | 2,006 | -47 | -2.3% | 148,400 |
| 2025/06/18 | 2,035 | 2,058 | 2,020 | 2,053 | -2 | -0.1% | 169,800 |
| 2025/06/17 | 1,969 | 2,077 | 1,958 | 2,055 | +103 | +5.3% | 254,800 |
| 2025/06/16 | 1,951 | 1,969 | 1,941 | 1,952 | +30 | +1.6% | 163,000 |
| 2025/06/13 | 2,013 | 2,018 | 1,921 | 1,922 | -105 | -5.2% | 269,400 |
| 2025/06/12 | 2,038 | 2,065 | 2,018 | 2,027 | -10 | -0.5% | 193,000 |
| 2025/06/11 | 1,990 | 2,056 | 1,976 | 2,037 | +82 | +4.2% | 287,000 |
| 2025/06/10 | 1,955 | 2,018 | 1,955 | 1,955 | +15 | +0.8% | 323,600 |
| 2025/06/09 | 1,967 | 1,992 | 1,926 | 1,940 | +41 | +2.2% | 214,600 |
| 2025/06/06 | 1,908 | 1,927 | 1,899 | 1,899 | -14 | -0.7% | 80,100 |
| 2025/06/05 | 1,862 | 1,960 | 1,862 | 1,913 | +48 | +2.6% | 172,500 |
| 2025/06/04 | 1,886 | 1,913 | 1,862 | 1,865 | +7 | +0.4% | 98,300 |
| 2025/06/03 | 1,868 | 1,882 | 1,852 | 1,858 | +8 | +0.4% | 100,500 |
| 2025/06/02 | 1,877 | 1,898 | 1,847 | 1,850 | -67 | -3.5% | 131,100 |
| 2025/05/30 | 1,844 | 1,939 | 1,841 | 1,917 | +34 | +1.8% | 281,100 |
| 2025/05/29 | 1,886 | 1,924 | 1,876 | 1,883 | +7 | +0.4% | 188,500 |
| 2025/05/28 | 1,924 | 1,924 | 1,872 | 1,876 | -16 | -0.8% | 125,700 |
| 2025/05/27 | 1,929 | 1,943 | 1,888 | 1,892 | -11 | -0.6% | 155,000 |
| 2025/05/26 | 1,841 | 1,923 | 1,832 | 1,903 | +76 | +4.2% | 218,100 |
| 2025/05/23 | 1,799 | 1,864 | 1,793 | 1,827 | +13 | +0.7% | 146,900 |
| 2025/05/22 | 1,781 | 1,834 | 1,769 | 1,814 | -22 | -1.2% | 136,900 |
| 2025/05/21 | 1,882 | 1,895 | 1,836 | 1,836 | -76 | -4% | 140,700 |
| 2025/05/20 | 1,880 | 1,956 | 1,875 | 1,912 | +29 | +1.5% | 176,000 |
| 2025/05/19 | 1,921 | 1,932 | 1,873 | 1,883 | -45 | -2.3% | 146,700 |
| 2025/05/16 | 1,950 | 1,966 | 1,883 | 1,928 | -2 | -0.1% | 250,000 |
| 2025/05/15 | 2,032 | 2,078 | 1,899 | 1,930 | -22 | -1.1% | 381,100 |
| 2025/05/14 | 1,947 | 1,980 | 1,890 | 1,952 | +17 | +0.9% | 326,000 |
| 2025/05/13 | 1,921 | 1,946 | 1,880 | 1,935 | +57 | +3% | 284,200 |
| 2025/05/12 | 1,780 | 1,878 | 1,776 | 1,878 | +111 | +6.3% | 188,400 |
| 2025/05/09 | 1,764 | 1,785 | 1,742 | 1,767 | +30 | +1.7% | 99,500 |
| 2025/05/08 | 1,720 | 1,741 | 1,711 | 1,737 | +22 | +1.3% | 119,400 |
| 2025/05/07 | 1,718 | 1,743 | 1,712 | 1,715 | -3 | -0.2% | 124,600 |
| 2025/05/02 | 1,757 | 1,766 | 1,713 | 1,718 | -38 | -2.2% | 90,000 |
| 2025/05/01 | 1,741 | 1,768 | 1,735 | 1,756 | +15 | +0.9% | 78,000 |
| 2025/04/30 | 1,758 | 1,768 | 1,714 | 1,741 | -17 | -1% | 110,200 |
| 2025/04/28 | 1,823 | 1,832 | 1,758 | 1,758 | +9 | +0.5% | 142,900 |
| 2025/04/25 | 1,693 | 1,763 | 1,691 | 1,749 | +86 | +5.2% | 167,300 |
| 2025/04/24 | 1,660 | 1,679 | 1,649 | 1,663 | +33 | +2% | 97,300 |
| 2025/04/23 | 1,659 | 1,659 | 1,613 | 1,630 | +51 | +3.2% | 121,000 |
| 2025/04/22 | 1,578 | 1,597 | 1,572 | 1,579 | -11 | -0.7% | 111,300 |
| 2025/04/21 | 1,584 | 1,616 | 1,572 | 1,590 | -16 | -1% | 78,000 |
| 2025/04/18 | 1,605 | 1,613 | 1,588 | 1,606 | +1 | +0.1% | 76,600 |
| 2025/04/17 | 1,588 | 1,613 | 1,576 | 1,605 | +17 | +1.1% | 140,100 |
| 2025/04/16 | 1,640 | 1,661 | 1,582 | 1,588 | -84 | -5% | 166,400 |
101～
150
件表示中 / 5230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 | 209,600円 | +0.4% | -15.0% | 1.62% | 8.66倍 | 1.25倍 |
|
半導体製造装置や搬送装置が柱。Ｍ＆Ａで洗浄装置、プリント板装置等追加。金型や樹脂製品も |
| 小池工 | 145,100円 | -2.2% | -19.0% | 3.31% | 10.67倍 | 0.72倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
| 前澤給 | 151,100円 | +1.1% | -12.5% | 3.97% | 11.83倍 | 0.77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 |
| 日東工器 | 161,700円 | +0.2% | -32.3% | 2.47% | 46.56倍 | 0.52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 | 76,700円 | +3.7% | +0.9% | 4.43% | 14.08倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
