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 |
|---|---|---|---|---|---|---|---|
| 2015/02/17 | 142.3 | 145 | 141.7 | 142.3 | +0.3 | +0.2% | 16,800 |
| 2015/02/16 | 143.3 | 145 | 140.7 | 142 | -1.3 | -0.9% | 27,900 |
| 2015/02/13 | 144.7 | 144.7 | 141 | 143.3 | -1.4 | -1% | 27,300 |
| 2015/02/12 | 144.3 | 146 | 141.7 | 144.7 | +0.4 | +0.3% | 15,600 |
| 2015/02/10 | 151.7 | 151.7 | 139.7 | 144.3 | -11.7 | -7.5% | 130,500 |
| 2015/02/09 | 149 | 156.7 | 148.3 | 156 | +9.7 | +6.6% | 72,900 |
| 2015/02/06 | 148 | 148.7 | 145 | 146.3 | ±0 | ±0% | 31,500 |
| 2015/02/05 | 138.3 | 146.3 | 138.3 | 146.3 | +8 | +5.8% | 10,200 |
| 2015/02/04 | 138 | 139 | 137.7 | 138.3 | +0.6 | +0.4% | 12,000 |
| 2015/02/03 | 147.3 | 147.3 | 134.7 | 137.7 | -7 | -4.8% | 54,600 |
| 2015/02/02 | 148.3 | 148.3 | 143.7 | 144.7 | -3.6 | -2.4% | 9,600 |
| 2015/01/30 | 143.7 | 148.3 | 143.3 | 148.3 | +5.6 | +3.9% | 14,700 |
| 2015/01/29 | 146.7 | 149.3 | 142.7 | 142.7 | -6.3 | -4.2% | 45,900 |
| 2015/01/28 | 151.7 | 154 | 143.3 | 149 | -2.3 | -1.5% | 75,900 |
| 2015/01/27 | 140 | 155 | 140 | 151.3 | +11.6 | +8.3% | 100,800 |
| 2015/01/26 | 141 | 141 | 138.7 | 139.7 | -2.3 | -1.6% | 30,600 |
| 2015/01/23 | 136.7 | 142 | 136.7 | 142 | +6 | +4.4% | 26,700 |
| 2015/01/22 | 136.7 | 138.3 | 136 | 136 | -0.7 | -0.5% | 10,500 |
| 2015/01/21 | 136.7 | 136.7 | 135.7 | 136.7 | +0.7 | +0.5% | 21,300 |
| 2015/01/20 | 139.3 | 139.3 | 136 | 136 | -2 | -1.4% | 22,800 |
| 2015/01/19 | 138.3 | 138.3 | 136.7 | 138 | +1.3 | +1% | 8,400 |
| 2015/01/16 | 136.7 | 136.7 | 134.3 | 136.7 | ±0 | ±0% | 24,300 |
| 2015/01/15 | 136.7 | 138.3 | 136.3 | 136.7 | ±0 | ±0% | 6,600 |
| 2015/01/14 | 139.7 | 139.7 | 136.7 | 136.7 | -2 | -1.4% | 11,100 |
| 2015/01/13 | 139 | 139 | 133.7 | 138.7 | -0.6 | -0.4% | 10,800 |
| 2015/01/09 | 136.3 | 139.3 | 136.3 | 139.3 | +2.6 | +1.9% | 12,900 |
| 2015/01/08 | 136.3 | 139 | 136.3 | 136.7 | -0.3 | -0.2% | 14,100 |
| 2015/01/07 | 136.7 | 137.7 | 136 | 137 | +0.3 | +0.2% | 10,500 |
| 2015/01/06 | 139.3 | 139.3 | 136.7 | 136.7 | -1.3 | -0.9% | 8,700 |
| 2015/01/05 | 135.3 | 138 | 135 | 138 | +2.7 | +2% | 5,400 |
| 2014/12/30 | 134.7 | 136 | 134.3 | 135.3 | +0.3 | +0.2% | 5,700 |
| 2014/12/29 | 136.3 | 136.7 | 135 | 135 | -1 | -0.7% | 14,100 |
| 2014/12/26 | 133.7 | 136 | 133 | 136 | +1.7 | +1.3% | 27,000 |
| 2014/12/25 | 134.3 | 134.7 | 133.3 | 134.3 | -1.7 | -1.3% | 54,900 |
| 2014/12/24 | 136.7 | 139 | 135 | 136 | -3.3 | -2.4% | 52,800 |
| 2014/12/22 | 136.7 | 139.3 | 134.3 | 139.3 | -1.7 | -1.2% | 65,100 |
| 2014/12/19 | 138.3 | 141.7 | 138.3 | 141 | +3 | +2.2% | 15,600 |
| 2014/12/18 | 138.3 | 138.7 | 138 | 138 | -0.3 | -0.2% | 22,800 |
| 2014/12/17 | 138 | 140 | 137.3 | 138.3 | +0.3 | +0.2% | 11,700 |
| 2014/12/16 | 138.7 | 138.7 | 136.3 | 138 | -0.7 | -0.5% | 10,200 |
| 2014/12/15 | 138.7 | 140 | 138.7 | 138.7 | -1 | -0.7% | 5,400 |
| 2014/12/12 | 139.3 | 140 | 137 | 139.7 | ±0 | ±0% | 33,600 |
| 2014/12/11 | 140 | 141.7 | 139.7 | 139.7 | -0.3 | -0.2% | 19,500 |
| 2014/12/10 | 140.7 | 140.7 | 140 | 140 | -0.3 | -0.2% | 7,800 |
| 2014/12/09 | 141.7 | 141.7 | 140.3 | 140.3 | -1.4 | -1% | 3,300 |
| 2014/12/08 | 141.7 | 142 | 141 | 141.7 | ±0 | ±0% | 19,200 |
| 2014/12/05 | 140.7 | 141.7 | 140.7 | 141.7 | +1 | +0.7% | 17,100 |
| 2014/12/04 | 139 | 140.7 | 139 | 140.7 | +1 | +0.7% | 20,100 |
| 2014/12/03 | 139.7 | 140 | 137 | 139.7 | ±0 | ±0% | 27,600 |
| 2014/12/02 | 140 | 140 | 139.7 | 139.7 | -0.3 | -0.2% | 4,200 |
2501～
2550
件表示中 / 5097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 | 196,900円 | +14.3% | -15.0% | 1.73% | 8.13倍 | 1.18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 |
| 日阪製 | 99,800円 | +8.3% | -13.7% | 4.21% | 11.20倍 | 0.45倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 三精テクノ | 147,900円 | +13.2% | +0.1% | 4.06% | 8.64倍 | 0.61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 |
| 中野冷 | 563,000円 | +8.7% | +7.2% | 3.68% | 13.61倍 | 1.09倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| 西電機 | 186,800円 | +4.1% | +6.7% | 4.50% | 13.57倍 | 0.94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
