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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,557 | 2,569 | 2,500 | 2,539 | +25 | +1% | 166,000 |
| 2024/09/17 | 2,603 | 2,612 | 2,476 | 2,514 | -109 | -4.2% | 358,100 |
| 2024/09/13 | 2,692 | 2,730 | 2,588 | 2,623 | -37 | -1.4% | 341,000 |
| 2024/09/12 | 2,748 | 2,788 | 2,636 | 2,660 | +12 | +0.5% | 483,600 |
| 2024/09/11 | 2,737 | 2,760 | 2,603 | 2,648 | -74 | -2.7% | 317,200 |
| 2024/09/10 | 2,794 | 2,829 | 2,707 | 2,722 | -73 | -2.6% | 281,600 |
| 2024/09/09 | 2,704 | 2,800 | 2,676 | 2,795 | -80 | -2.8% | 294,000 |
| 2024/09/06 | 2,940 | 2,941 | 2,851 | 2,875 | -50 | -1.7% | 324,600 |
| 2024/09/05 | 2,989 | 3,035 | 2,893 | 2,925 | -125 | -4.1% | 417,200 |
| 2024/09/04 | 3,175 | 3,225 | 3,045 | 3,050 | -295 | -8.8% | 423,800 |
| 2024/09/03 | 3,485 | 3,490 | 3,315 | 3,345 | -140 | -4% | 358,200 |
| 2024/09/02 | 3,590 | 3,595 | 3,460 | 3,485 | -55 | -1.6% | 239,500 |
| 2024/08/30 | 3,400 | 3,545 | 3,395 | 3,540 | +165 | +4.9% | 386,700 |
| 2024/08/29 | 3,310 | 3,375 | 3,230 | 3,375 | -65 | -1.9% | 517,600 |
| 2024/08/28 | 3,320 | 3,440 | 3,305 | 3,440 | +90 | +2.7% | 248,600 |
| 2024/08/27 | 3,300 | 3,350 | 3,220 | 3,350 | +5 | +0.1% | 287,200 |
| 2024/08/26 | 3,400 | 3,425 | 3,305 | 3,345 | -100 | -2.9% | 227,000 |
| 2024/08/23 | 3,445 | 3,480 | 3,370 | 3,445 | -45 | -1.3% | 259,900 |
| 2024/08/22 | 3,415 | 3,585 | 3,380 | 3,490 | +180 | +5.4% | 518,600 |
| 2024/08/21 | 3,390 | 3,405 | 3,305 | 3,310 | -90 | -2.6% | 254,500 |
| 2024/08/20 | 3,310 | 3,435 | 3,300 | 3,400 | +155 | +4.8% | 341,100 |
| 2024/08/19 | 3,270 | 3,370 | 3,245 | 3,245 | -20 | -0.6% | 316,500 |
| 2024/08/16 | 3,150 | 3,270 | 3,100 | 3,265 | +200 | +6.5% | 466,400 |
| 2024/08/15 | 3,145 | 3,210 | 3,060 | 3,065 | -80 | -2.5% | 412,900 |
| 2024/08/14 | 3,030 | 3,185 | 3,010 | 3,145 | +125 | +4.1% | 321,700 |
| 2024/08/13 | 3,030 | 3,145 | 2,997 | 3,020 | +240 | +8.6% | 659,400 |
| 2024/08/09 | 2,846 | 2,895 | 2,692 | 2,780 | +75 | +2.8% | 284,600 |
| 2024/08/08 | 2,796 | 2,869 | 2,650 | 2,705 | -122 | -4.3% | 250,900 |
| 2024/08/07 | 2,589 | 2,920 | 2,580 | 2,827 | +270 | +10.6% | 494,000 |
| 2024/08/06 | 2,440 | 2,600 | 2,438 | 2,557 | +317 | +14.2% | 455,400 |
| 2024/08/05 | 2,385 | 2,479 | 2,226 | 2,240 | -485 | -17.8% | 589,300 |
| 2024/08/02 | 2,820 | 2,855 | 2,701 | 2,725 | -232 | -7.8% | 401,800 |
| 2024/08/01 | 3,150 | 3,195 | 2,957 | 2,957 | -173 | -5.5% | 475,400 |
| 2024/07/31 | 3,130 | 3,155 | 2,954 | 3,130 | -105 | -3.2% | 703,700 |
| 2024/07/30 | 3,235 | 3,270 | 3,115 | 3,235 | +5 | +0.2% | 371,200 |
| 2024/07/29 | 3,220 | 3,235 | 3,170 | 3,230 | +80 | +2.5% | 193,600 |
| 2024/07/26 | 3,055 | 3,205 | 3,055 | 3,150 | +90 | +2.9% | 208,300 |
| 2024/07/25 | 3,040 | 3,125 | 3,025 | 3,060 | -175 | -5.4% | 271,900 |
| 2024/07/24 | 3,335 | 3,380 | 3,225 | 3,235 | -125 | -3.7% | 269,800 |
| 2024/07/23 | 3,405 | 3,445 | 3,325 | 3,360 | +5 | +0.1% | 221,100 |
| 2024/07/22 | 3,400 | 3,425 | 3,305 | 3,355 | -80 | -2.3% | 240,900 |
| 2024/07/19 | 3,365 | 3,445 | 3,335 | 3,435 | +80 | +2.4% | 218,000 |
| 2024/07/18 | 3,470 | 3,475 | 3,355 | 3,355 | -235 | -6.5% | 505,500 |
| 2024/07/17 | 3,635 | 3,665 | 3,570 | 3,590 | +15 | +0.4% | 304,400 |
| 2024/07/16 | 3,500 | 3,585 | 3,460 | 3,575 | +75 | +2.1% | 178,200 |
| 2024/07/12 | 3,520 | 3,585 | 3,475 | 3,500 | -85 | -2.4% | 295,900 |
| 2024/07/11 | 3,670 | 3,670 | 3,500 | 3,585 | ±0 | ±0% | 206,700 |
| 2024/07/10 | 3,605 | 3,685 | 3,545 | 3,585 | -55 | -1.5% | 253,200 |
| 2024/07/09 | 3,635 | 3,780 | 3,605 | 3,640 | +60 | +1.7% | 696,700 |
| 2024/07/08 | 3,500 | 3,620 | 3,480 | 3,580 | +135 | +3.9% | 463,800 |
151～
200
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
