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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 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 |
| 2018/05/17 | 1,662 | 1,711 | 1,662 | 1,669 | +6 | +0.4% | 87,700 |
| 2018/05/16 | 1,747 | 1,747 | 1,632 | 1,663 | -91 | -5.2% | 156,500 |
| 2018/05/15 | 1,703 | 1,887 | 1,703 | 1,754 | +91 | +5.5% | 433,900 |
| 2018/05/14 | 1,700 | 1,700 | 1,623 | 1,663 | -29 | -1.7% | 150,400 |
| 2018/05/11 | 1,656 | 1,715 | 1,649 | 1,692 | +37 | +2.2% | 126,400 |
| 2018/05/10 | 1,676 | 1,690 | 1,646 | 1,655 | -20 | -1.2% | 46,600 |
| 2018/05/09 | 1,661 | 1,689 | 1,652 | 1,675 | +20 | +1.2% | 54,700 |
| 2018/05/08 | 1,673 | 1,677 | 1,640 | 1,655 | -18 | -1.1% | 45,700 |
| 2018/05/07 | 1,610 | 1,674 | 1,589 | 1,673 | +88 | +5.6% | 92,800 |
| 2018/05/02 | 1,560 | 1,629 | 1,552 | 1,585 | +56 | +3.7% | 87,700 |
| 2018/05/01 | 1,572 | 1,573 | 1,524 | 1,529 | -31 | -2% | 37,600 |
| 2018/04/27 | 1,538 | 1,568 | 1,536 | 1,560 | +19 | +1.2% | 62,700 |
| 2018/04/26 | 1,560 | 1,561 | 1,526 | 1,541 | +20 | +1.3% | 80,000 |
| 2018/04/25 | 1,514 | 1,528 | 1,495 | 1,521 | -17 | -1.1% | 59,500 |
| 2018/04/24 | 1,525 | 1,540 | 1,494 | 1,538 | +21 | +1.4% | 82,600 |
| 2018/04/23 | 1,530 | 1,542 | 1,505 | 1,517 | -24 | -1.6% | 69,700 |
| 2018/04/20 | 1,536 | 1,551 | 1,522 | 1,541 | -14 | -0.9% | 46,500 |
| 2018/04/19 | 1,571 | 1,583 | 1,546 | 1,555 | +1 | +0.1% | 51,500 |
| 2018/04/18 | 1,544 | 1,568 | 1,526 | 1,554 | +11 | +0.7% | 43,100 |
| 2018/04/17 | 1,592 | 1,595 | 1,531 | 1,543 | -38 | -2.4% | 51,500 |
1751～
1800
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
