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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 1,536 | 1,578 | 1,536 | 1,561 | +8 | +0.5% | 43,000 |
| 2018/07/26 | 1,520 | 1,622 | 1,513 | 1,553 | +29 | +1.9% | 195,100 |
| 2018/07/25 | 1,475 | 1,525 | 1,444 | 1,524 | +49 | +3.3% | 112,600 |
| 2018/07/24 | 1,426 | 1,477 | 1,410 | 1,475 | +49 | +3.4% | 65,900 |
| 2018/07/23 | 1,431 | 1,434 | 1,406 | 1,426 | -18 | -1.2% | 30,800 |
| 2018/07/20 | 1,488 | 1,491 | 1,424 | 1,444 | -55 | -3.7% | 76,100 |
| 2018/07/19 | 1,486 | 1,512 | 1,481 | 1,499 | +20 | +1.4% | 36,100 |
| 2018/07/18 | 1,500 | 1,529 | 1,471 | 1,479 | ±0 | ±0% | 83,100 |
| 2018/07/17 | 1,451 | 1,485 | 1,414 | 1,479 | +35 | +2.4% | 61,000 |
| 2018/07/13 | 1,452 | 1,472 | 1,424 | 1,444 | +12 | +0.8% | 44,500 |
| 2018/07/12 | 1,426 | 1,448 | 1,401 | 1,432 | -1 | -0.1% | 46,100 |
| 2018/07/11 | 1,457 | 1,464 | 1,419 | 1,433 | -48 | -3.2% | 62,800 |
| 2018/07/10 | 1,461 | 1,512 | 1,461 | 1,481 | +33 | +2.3% | 49,000 |
| 2018/07/09 | 1,391 | 1,448 | 1,380 | 1,448 | +34 | +2.4% | 30,200 |
| 2018/07/06 | 1,317 | 1,419 | 1,317 | 1,414 | +90 | +6.8% | 55,500 |
| 2018/07/05 | 1,372 | 1,395 | 1,305 | 1,324 | -76 | -5.4% | 139,200 |
| 2018/07/04 | 1,460 | 1,471 | 1,398 | 1,400 | -85 | -5.7% | 113,600 |
| 2018/07/03 | 1,505 | 1,523 | 1,460 | 1,485 | -39 | -2.6% | 80,300 |
| 2018/07/02 | 1,560 | 1,574 | 1,518 | 1,524 | -30 | -1.9% | 54,900 |
| 2018/06/29 | 1,546 | 1,577 | 1,495 | 1,554 | +8 | +0.5% | 82,100 |
| 2018/06/28 | 1,542 | 1,560 | 1,520 | 1,546 | -22 | -1.4% | 52,600 |
| 2018/06/27 | 1,597 | 1,626 | 1,560 | 1,568 | -23 | -1.4% | 55,700 |
| 2018/06/26 | 1,558 | 1,613 | 1,537 | 1,591 | -10 | -0.6% | 56,700 |
| 2018/06/25 | 1,616 | 1,669 | 1,576 | 1,601 | -12 | -0.7% | 62,500 |
| 2018/06/22 | 1,565 | 1,639 | 1,561 | 1,613 | +13 | +0.8% | 60,700 |
| 2018/06/21 | 1,549 | 1,607 | 1,539 | 1,600 | +55 | +3.6% | 46,400 |
| 2018/06/20 | 1,515 | 1,550 | 1,454 | 1,545 | +30 | +2% | 76,600 |
| 2018/06/19 | 1,562 | 1,567 | 1,495 | 1,515 | -48 | -3.1% | 53,600 |
| 2018/06/18 | 1,587 | 1,593 | 1,531 | 1,563 | -42 | -2.6% | 51,400 |
| 2018/06/15 | 1,638 | 1,641 | 1,597 | 1,605 | -22 | -1.4% | 35,000 |
| 2018/06/14 | 1,622 | 1,651 | 1,622 | 1,627 | -12 | -0.7% | 27,400 |
| 2018/06/13 | 1,655 | 1,655 | 1,612 | 1,639 | -16 | -1% | 47,100 |
| 2018/06/12 | 1,641 | 1,664 | 1,616 | 1,655 | +12 | +0.7% | 53,600 |
| 2018/06/11 | 1,620 | 1,677 | 1,610 | 1,643 | +27 | +1.7% | 64,700 |
| 2018/06/08 | 1,608 | 1,620 | 1,589 | 1,616 | +15 | +0.9% | 35,300 |
| 2018/06/07 | 1,591 | 1,614 | 1,572 | 1,601 | +11 | +0.7% | 71,500 |
| 2018/06/06 | 1,530 | 1,592 | 1,515 | 1,590 | +59 | +3.9% | 71,900 |
| 2018/06/05 | 1,571 | 1,572 | 1,522 | 1,531 | -21 | -1.4% | 51,100 |
| 2018/06/04 | 1,550 | 1,563 | 1,531 | 1,552 | +23 | +1.5% | 41,800 |
| 2018/06/01 | 1,510 | 1,548 | 1,507 | 1,529 | +7 | +0.5% | 47,100 |
| 2018/05/31 | 1,537 | 1,548 | 1,521 | 1,522 | +11 | +0.7% | 29,500 |
| 2018/05/30 | 1,500 | 1,523 | 1,487 | 1,511 | -38 | -2.5% | 64,800 |
| 2018/05/29 | 1,577 | 1,585 | 1,523 | 1,549 | -40 | -2.5% | 80,400 |
| 2018/05/28 | 1,620 | 1,631 | 1,580 | 1,589 | -37 | -2.3% | 66,200 |
| 2018/05/25 | 1,601 | 1,638 | 1,594 | 1,626 | +11 | +0.7% | 59,500 |
| 2018/05/24 | 1,680 | 1,680 | 1,607 | 1,615 | -74 | -4.4% | 92,300 |
| 2018/05/23 | 1,705 | 1,735 | 1,682 | 1,689 | -37 | -2.1% | 49,100 |
| 2018/05/22 | 1,730 | 1,746 | 1,692 | 1,726 | +2 | +0.1% | 44,100 |
| 2018/05/21 | 1,703 | 1,737 | 1,684 | 1,724 | +35 | +2.1% | 92,300 |
| 2018/05/18 | 1,674 | 1,713 | 1,670 | 1,689 | +20 | +1.2% | 66,300 |
1651～
1700
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
