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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,395 | 3,455 | 3,350 | 3,445 | +60 | +1.8% | 258,500 |
| 2024/07/04 | 3,485 | 3,490 | 3,370 | 3,385 | -55 | -1.6% | 225,700 |
| 2024/07/03 | 3,485 | 3,505 | 3,400 | 3,440 | -45 | -1.3% | 247,900 |
| 2024/07/02 | 3,475 | 3,535 | 3,460 | 3,485 | -20 | -0.6% | 188,500 |
| 2024/07/01 | 3,600 | 3,605 | 3,475 | 3,505 | -70 | -2% | 211,200 |
| 2024/06/28 | 3,605 | 3,630 | 3,550 | 3,575 | -55 | -1.5% | 159,000 |
| 2024/06/27 | 3,615 | 3,660 | 3,595 | 3,630 | +10 | +0.3% | 135,000 |
| 2024/06/26 | 3,560 | 3,630 | 3,545 | 3,620 | +130 | +3.7% | 214,000 |
| 2024/06/25 | 3,430 | 3,495 | 3,395 | 3,490 | +55 | +1.6% | 106,300 |
| 2024/06/24 | 3,390 | 3,470 | 3,375 | 3,435 | +50 | +1.5% | 124,700 |
| 2024/06/21 | 3,420 | 3,440 | 3,380 | 3,385 | -85 | -2.4% | 187,700 |
| 2024/06/20 | 3,415 | 3,490 | 3,405 | 3,470 | +15 | +0.4% | 133,200 |
| 2024/06/19 | 3,520 | 3,555 | 3,455 | 3,455 | -45 | -1.3% | 147,600 |
| 2024/06/18 | 3,560 | 3,580 | 3,490 | 3,500 | -60 | -1.7% | 225,200 |
| 2024/06/17 | 3,590 | 3,600 | 3,515 | 3,560 | -85 | -2.3% | 168,300 |
| 2024/06/14 | 3,555 | 3,725 | 3,535 | 3,645 | +135 | +3.8% | 340,200 |
| 2024/06/13 | 3,720 | 3,730 | 3,510 | 3,510 | -145 | -4% | 364,200 |
| 2024/06/12 | 3,600 | 3,710 | 3,595 | 3,655 | +35 | +1% | 179,200 |
| 2024/06/11 | 3,690 | 3,690 | 3,610 | 3,620 | -45 | -1.2% | 227,000 |
| 2024/06/10 | 3,730 | 3,770 | 3,640 | 3,665 | -90 | -2.4% | 272,700 |
| 2024/06/07 | 3,750 | 3,860 | 3,695 | 3,755 | -10 | -0.3% | 526,700 |
| 2024/06/06 | 3,630 | 3,775 | 3,615 | 3,765 | +215 | +6.1% | 550,900 |
| 2024/06/05 | 3,585 | 3,650 | 3,505 | 3,550 | -50 | -1.4% | 273,400 |
| 2024/06/04 | 3,610 | 3,660 | 3,590 | 3,600 | -30 | -0.8% | 243,800 |
| 2024/06/03 | 3,600 | 3,640 | 3,570 | 3,630 | +15 | +0.4% | 236,500 |
| 2024/05/31 | 3,495 | 3,635 | 3,480 | 3,615 | +150 | +4.3% | 397,200 |
| 2024/05/30 | 3,395 | 3,530 | 3,380 | 3,465 | -10 | -0.3% | 297,200 |
| 2024/05/29 | 3,640 | 3,655 | 3,470 | 3,475 | -165 | -4.5% | 504,900 |
| 2024/05/28 | 3,600 | 3,685 | 3,580 | 3,640 | +25 | +0.7% | 264,600 |
| 2024/05/27 | 3,670 | 3,670 | 3,585 | 3,615 | +15 | +0.4% | 254,000 |
| 2024/05/24 | 3,595 | 3,725 | 3,585 | 3,600 | -40 | -1.1% | 315,200 |
| 2024/05/23 | 3,705 | 3,745 | 3,590 | 3,640 | +55 | +1.5% | 438,400 |
| 2024/05/22 | 3,805 | 3,815 | 3,585 | 3,585 | -210 | -5.5% | 618,400 |
| 2024/05/21 | 3,735 | 3,900 | 3,710 | 3,795 | +110 | +3% | 606,500 |
| 2024/05/20 | 3,605 | 3,700 | 3,600 | 3,685 | +90 | +2.5% | 503,100 |
| 2024/05/17 | 3,705 | 3,715 | 3,570 | 3,595 | -110 | -3% | 568,600 |
| 2024/05/16 | 3,860 | 3,970 | 3,690 | 3,705 | -45 | -1.2% | 832,700 |
| 2024/05/15 | 4,040 | 4,380 | 3,750 | 3,750 | -420 | -10.1% | 1,212,200 |
| 2024/05/14 | 4,400 | 4,470 | 4,125 | 4,170 | -300 | -6.7% | 842,200 |
| 2024/05/13 | 4,240 | 4,470 | 4,195 | 4,470 | +275 | +6.6% | 789,000 |
| 2024/05/10 | 4,115 | 4,240 | 4,085 | 4,195 | +80 | +1.9% | 550,200 |
| 2024/05/09 | 4,125 | 4,215 | 4,085 | 4,115 | -80 | -1.9% | 464,800 |
| 2024/05/08 | 4,065 | 4,270 | 4,050 | 4,195 | +85 | +2.1% | 650,600 |
| 2024/05/07 | 4,035 | 4,170 | 3,975 | 4,110 | +190 | +4.8% | 650,500 |
| 2024/05/02 | 3,750 | 3,920 | 3,735 | 3,920 | +120 | +3.2% | 456,000 |
| 2024/05/01 | 3,740 | 3,905 | 3,735 | 3,800 | +10 | +0.3% | 416,200 |
| 2024/04/30 | 3,780 | 3,835 | 3,725 | 3,790 | +35 | +0.9% | 263,100 |
| 2024/04/26 | 3,705 | 3,875 | 3,645 | 3,755 | +70 | +1.9% | 440,300 |
| 2024/04/25 | 3,795 | 3,870 | 3,650 | 3,685 | -205 | -5.3% | 541,200 |
| 2024/04/24 | 3,680 | 3,960 | 3,680 | 3,890 | +295 | +8.2% | 936,200 |
201～
250
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
