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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,582 | 2,612 | 2,557 | 2,562 | -33 | -1.3% | 270,700 |
| 2024/11/29 | 2,668 | 2,692 | 2,593 | 2,595 | -105 | -3.9% | 257,200 |
| 2024/11/28 | 2,632 | 2,717 | 2,626 | 2,700 | +8 | +0.3% | 229,900 |
| 2024/11/27 | 2,680 | 2,705 | 2,657 | 2,692 | +3 | +0.1% | 237,900 |
| 2024/11/26 | 2,800 | 2,813 | 2,672 | 2,689 | -123 | -4.4% | 363,100 |
| 2024/11/25 | 2,815 | 2,875 | 2,790 | 2,812 | +25 | +0.9% | 367,400 |
| 2024/11/22 | 2,850 | 2,854 | 2,787 | 2,787 | -25 | -0.9% | 229,200 |
| 2024/11/21 | 2,808 | 2,879 | 2,772 | 2,812 | +15 | +0.5% | 294,500 |
| 2024/11/20 | 2,880 | 2,903 | 2,790 | 2,797 | -108 | -3.7% | 389,400 |
| 2024/11/19 | 2,890 | 2,942 | 2,878 | 2,905 | -5 | -0.2% | 310,100 |
| 2024/11/18 | 2,945 | 3,035 | 2,910 | 2,910 | -85 | -2.8% | 310,800 |
| 2024/11/15 | 3,070 | 3,120 | 2,988 | 2,995 | -135 | -4.3% | 355,800 |
| 2024/11/14 | 3,105 | 3,145 | 3,075 | 3,130 | +50 | +1.6% | 245,000 |
| 2024/11/13 | 3,200 | 3,300 | 3,040 | 3,080 | -260 | -7.8% | 751,300 |
| 2024/11/12 | 3,530 | 3,620 | 3,265 | 3,340 | -190 | -5.4% | 760,600 |
| 2024/11/11 | 3,660 | 3,720 | 3,510 | 3,530 | -60 | -1.7% | 435,200 |
| 2024/11/08 | 3,595 | 3,640 | 3,575 | 3,590 | +10 | +0.3% | 255,200 |
| 2024/11/07 | 3,615 | 3,660 | 3,535 | 3,580 | +15 | +0.4% | 328,000 |
| 2024/11/06 | 3,575 | 3,650 | 3,550 | 3,565 | ±0 | ±0% | 221,300 |
| 2024/11/05 | 3,580 | 3,605 | 3,510 | 3,565 | +5 | +0.1% | 248,800 |
| 2024/11/01 | 3,625 | 3,635 | 3,535 | 3,560 | -150 | -4% | 260,500 |
| 2024/10/31 | 3,660 | 3,715 | 3,615 | 3,710 | ±0 | ±0% | 210,700 |
| 2024/10/30 | 3,630 | 3,750 | 3,590 | 3,710 | +150 | +4.2% | 431,200 |
| 2024/10/29 | 3,625 | 3,630 | 3,555 | 3,560 | -75 | -2.1% | 182,100 |
| 2024/10/28 | 3,465 | 3,635 | 3,450 | 3,635 | +170 | +4.9% | 281,800 |
| 2024/10/25 | 3,460 | 3,490 | 3,410 | 3,465 | -30 | -0.9% | 146,700 |
| 2024/10/24 | 3,390 | 3,525 | 3,390 | 3,495 | -15 | -0.4% | 203,500 |
| 2024/10/23 | 3,450 | 3,535 | 3,390 | 3,510 | -40 | -1.1% | 290,100 |
| 2024/10/22 | 3,580 | 3,590 | 3,480 | 3,550 | -25 | -0.7% | 346,200 |
| 2024/10/21 | 3,355 | 3,605 | 3,355 | 3,575 | +205 | +6.1% | 616,200 |
| 2024/10/18 | 3,160 | 3,370 | 3,150 | 3,370 | +190 | +6% | 450,000 |
| 2024/10/17 | 3,215 | 3,225 | 3,125 | 3,180 | -60 | -1.9% | 260,500 |
| 2024/10/16 | 3,195 | 3,270 | 3,140 | 3,240 | -60 | -1.8% | 267,600 |
| 2024/10/15 | 3,190 | 3,335 | 3,190 | 3,300 | +180 | +5.8% | 345,200 |
| 2024/10/11 | 3,170 | 3,195 | 3,115 | 3,120 | -30 | -1% | 162,000 |
| 2024/10/10 | 3,200 | 3,235 | 3,150 | 3,150 | +10 | +0.3% | 170,400 |
| 2024/10/09 | 3,260 | 3,280 | 3,140 | 3,140 | -65 | -2% | 175,400 |
| 2024/10/08 | 3,225 | 3,275 | 3,145 | 3,205 | -45 | -1.4% | 307,700 |
| 2024/10/07 | 3,205 | 3,250 | 3,090 | 3,250 | +135 | +4.3% | 337,800 |
| 2024/10/04 | 3,185 | 3,200 | 3,080 | 3,115 | -95 | -3% | 322,400 |
| 2024/10/03 | 3,130 | 3,240 | 3,090 | 3,210 | +247 | +8.3% | 482,700 |
| 2024/10/02 | 2,960 | 3,020 | 2,948 | 2,963 | -47 | -1.6% | 179,900 |
| 2024/10/01 | 2,940 | 3,060 | 2,940 | 3,010 | +75 | +2.6% | 177,400 |
| 2024/09/30 | 3,000 | 3,075 | 2,925 | 2,935 | -205 | -6.5% | 399,400 |
| 2024/09/27 | 3,150 | 3,180 | 3,105 | 3,140 | +75 | +2.4% | 321,500 |
| 2024/09/26 | 3,050 | 3,120 | 3,030 | 3,065 | +120 | +4.1% | 354,200 |
| 2024/09/25 | 2,905 | 2,993 | 2,868 | 2,945 | +32 | +1.1% | 357,400 |
| 2024/09/24 | 2,944 | 2,950 | 2,840 | 2,913 | -22 | -0.7% | 469,700 |
| 2024/09/20 | 2,740 | 2,950 | 2,730 | 2,935 | +263 | +9.8% | 670,900 |
| 2024/09/19 | 2,575 | 2,678 | 2,568 | 2,672 | +133 | +5.2% | 324,200 |
101～
150
件表示中 / 5092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 | 171,800円 | +14.3% | -15.0% | 1.98% | 7.09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 | 91,900円 | +4.1% | -38.4% | 4.24% | 15.21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 | 197,000円 | +10.0% | +27.8% | 1.68% | 18.88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 |
| 藤商事 | 109,100円 | -7.0% | -33.0% | 5.04% | 10.37倍 | 0.47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 |
| ヒラノテク | 158,500円 | -6.3% | -11.6% | 5.68% | 11.42倍 | 0.62倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
市場注目の銘柄
チャート関連のコラム
