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 |
|---|---|---|---|---|---|---|---|
| 2017/04/11 | 1,632 | 1,633 | 1,570 | 1,583 | -69 | -4.2% | 108,800 |
| 2017/04/10 | 1,611 | 1,669 | 1,602 | 1,652 | +50 | +3.1% | 87,500 |
| 2017/04/07 | 1,600 | 1,662 | 1,538 | 1,602 | +42 | +2.7% | 171,200 |
| 2017/04/06 | 1,618 | 1,644 | 1,545 | 1,560 | -83 | -5.1% | 213,600 |
| 2017/04/05 | 1,738 | 1,760 | 1,638 | 1,643 | -96 | -5.5% | 203,800 |
| 2017/04/04 | 1,812 | 1,812 | 1,611 | 1,739 | -61 | -3.4% | 266,500 |
| 2017/04/03 | 1,760 | 1,830 | 1,717 | 1,800 | +34 | +1.9% | 166,900 |
| 2017/03/31 | 1,783 | 1,818 | 1,745 | 1,766 | -17 | -1% | 280,700 |
| 2017/03/30 | 1,800 | 1,844 | 1,755 | 1,783 | +83 | +4.9% | 647,600 |
| 2017/03/29 | 1,600 | 1,709 | 1,585 | 1,700 | +124 | +7.9% | 332,600 |
| 2017/03/28 | 1,579 | 1,610 | 1,562 | 1,576 | +26 | +1.7% | 107,700 |
| 2017/03/27 | 1,628 | 1,628 | 1,541 | 1,550 | -78 | -4.8% | 144,500 |
| 2017/03/24 | 1,598 | 1,644 | 1,595 | 1,628 | +34 | +2.1% | 177,200 |
| 2017/03/23 | 1,511 | 1,596 | 1,510 | 1,594 | +104 | +7% | 145,000 |
| 2017/03/22 | 1,486 | 1,522 | 1,480 | 1,490 | -33 | -2.2% | 108,800 |
| 2017/03/21 | 1,541 | 1,559 | 1,512 | 1,523 | -54 | -3.4% | 122,600 |
| 2017/03/17 | 1,608 | 1,645 | 1,569 | 1,577 | -43 | -2.7% | 112,400 |
| 2017/03/16 | 1,535 | 1,624 | 1,535 | 1,620 | +88 | +5.7% | 129,700 |
| 2017/03/15 | 1,609 | 1,614 | 1,513 | 1,532 | -74 | -4.6% | 144,600 |
| 2017/03/14 | 1,560 | 1,633 | 1,533 | 1,606 | +42 | +2.7% | 130,400 |
| 2017/03/13 | 1,621 | 1,636 | 1,564 | 1,564 | -97 | -5.8% | 191,700 |
| 2017/03/10 | 1,664 | 1,688 | 1,581 | 1,661 | -9 | -0.5% | 196,500 |
| 2017/03/09 | 1,721 | 1,721 | 1,653 | 1,670 | -12 | -0.7% | 127,900 |
| 2017/03/08 | 1,691 | 1,737 | 1,677 | 1,682 | -38 | -2.2% | 184,200 |
| 2017/03/07 | 1,655 | 1,725 | 1,651 | 1,720 | +80 | +4.9% | 378,000 |
| 2017/03/06 | 1,608 | 1,640 | 1,563 | 1,640 | +20 | +1.2% | 219,800 |
| 2017/03/03 | 1,582 | 1,710 | 1,576 | 1,620 | +14 | +0.9% | 445,400 |
| 2017/03/02 | 1,730 | 1,780 | 1,585 | 1,606 | -91 | -5.4% | 779,600 |
| 2017/03/01 | 1,603 | 1,697 | 1,603 | 1,697 | +97 | +6.1% | 732,000 |
| 2017/02/28 | 1,550 | 1,620 | 1,550 | 1,600 | +70 | +4.6% | 611,800 |
| 2017/02/27 | 1,459 | 1,565 | 1,405 | 1,530 | +53 | +3.6% | 933,500 |
| 2017/02/24 | 1,276 | 1,495 | 1,264 | 1,477 | +199 | +15.6% | 1,255,100 |
| 2017/02/23 | 1,298 | 1,312 | 1,268 | 1,278 | -11 | -0.9% | 180,900 |
| 2017/02/22 | 1,231 | 1,324 | 1,231 | 1,289 | +44 | +3.5% | 449,200 |
| 2017/02/21 | 1,226 | 1,258 | 1,220 | 1,245 | -8 | -0.6% | 178,400 |
| 2017/02/20 | 1,278 | 1,298 | 1,231 | 1,253 | -13 | -1% | 266,200 |
| 2017/02/17 | 1,227 | 1,270 | 1,181 | 1,266 | +57 | +4.7% | 383,200 |
| 2017/02/16 | 1,192 | 1,232 | 1,175 | 1,209 | -31 | -2.5% | 574,000 |
| 2017/02/15 | 1,289 | 1,327 | 1,221 | 1,240 | -76 | -5.8% | 485,200 |
| 2017/02/14 | 1,316 | 1,335 | 1,253 | 1,316 | -230 | -14.9% | 1,154,800 |
| 2017/02/13 | 1,495 | 1,574 | 1,430 | 1,546 | +66 | +4.5% | 379,700 |
| 2017/02/10 | 1,545 | 1,559 | 1,453 | 1,480 | -75 | -4.8% | 223,900 |
| 2017/02/09 | 1,585 | 1,588 | 1,550 | 1,555 | -42 | -2.6% | 124,800 |
| 2017/02/08 | 1,590 | 1,615 | 1,571 | 1,597 | -3 | -0.2% | 120,300 |
| 2017/02/07 | 1,619 | 1,624 | 1,575 | 1,600 | -23 | -1.4% | 149,400 |
| 2017/02/06 | 1,580 | 1,634 | 1,580 | 1,623 | +45 | +2.9% | 165,600 |
| 2017/02/03 | 1,600 | 1,641 | 1,571 | 1,578 | +8 | +0.5% | 237,600 |
| 2017/02/02 | 1,625 | 1,649 | 1,550 | 1,570 | -19 | -1.2% | 271,800 |
| 2017/02/01 | 1,533 | 1,630 | 1,525 | 1,589 | +39 | +2.5% | 337,500 |
| 2017/01/31 | 1,510 | 1,677 | 1,506 | 1,550 | ±0 | ±0% | 685,600 |
2051～
2100
件表示中 / 5174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 | 213,000円 | +14.3% | -15.0% | 1.60% | 8.81倍 | 1.27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 |
| 日 工 | 81,500円 | +3.7% | +0.9% | 4.17% | 14.95倍 | 0.91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 | 210,900円 | +8.2% | +9.8% | 3.98% | 11.30倍 | 1.03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 |
| 前澤給 | 142,800円 | +1.1% | -27.5% | 4.20% | 14.54倍 | 0.73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 |
| 岡本工 | 454,000円 | +14.3% | +61.2% | 3.52% | 10.00倍 | 0.74倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
