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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,795 | 3,795 | 3,530 | 3,595 | -130 | -3.5% | 728,900 |
| 2024/04/22 | 3,890 | 3,920 | 3,605 | 3,725 | -265 | -6.6% | 970,900 |
| 2024/04/19 | 4,270 | 4,275 | 3,800 | 3,990 | -490 | -10.9% | 1,811,600 |
| 2024/04/18 | 4,170 | 4,480 | 4,050 | 4,480 | +110 | +2.5% | 917,200 |
| 2024/04/17 | 4,240 | 4,490 | 4,175 | 4,370 | +270 | +6.6% | 832,600 |
| 2024/04/16 | 4,300 | 4,345 | 4,100 | 4,100 | -250 | -5.7% | 658,000 |
| 2024/04/15 | 3,995 | 4,350 | 3,990 | 4,350 | +220 | +5.3% | 891,400 |
| 2024/04/12 | 3,905 | 4,225 | 3,870 | 4,130 | +330 | +8.7% | 931,000 |
| 2024/04/11 | 3,795 | 3,845 | 3,720 | 3,800 | +15 | +0.4% | 305,000 |
| 2024/04/10 | 3,915 | 3,950 | 3,730 | 3,785 | -95 | -2.4% | 357,800 |
| 2024/04/09 | 3,850 | 3,890 | 3,790 | 3,880 | +40 | +1% | 237,500 |
| 2024/04/08 | 3,935 | 3,970 | 3,835 | 3,840 | -95 | -2.4% | 348,200 |
| 2024/04/05 | 3,955 | 4,005 | 3,870 | 3,935 | -145 | -3.6% | 489,800 |
| 2024/04/04 | 4,045 | 4,160 | 4,030 | 4,080 | +75 | +1.9% | 469,700 |
| 2024/04/03 | 4,055 | 4,200 | 3,945 | 4,005 | -125 | -3% | 496,700 |
| 2024/04/02 | 3,890 | 4,285 | 3,890 | 4,130 | +255 | +6.6% | 971,200 |
| 2024/04/01 | 3,900 | 4,020 | 3,850 | 3,875 | +25 | +0.6% | 379,400 |
| 2024/03/29 | 3,750 | 3,885 | 3,710 | 3,850 | +115 | +3.1% | 346,500 |
| 2024/03/28 | 3,695 | 3,805 | 3,685 | 3,735 | +40 | +1.1% | 238,600 |
| 2024/03/27 | 3,705 | 3,750 | 3,690 | 3,695 | -55 | -1.5% | 251,600 |
| 2024/03/26 | 3,840 | 3,960 | 3,725 | 3,750 | -100 | -2.6% | 389,700 |
| 2024/03/25 | 3,770 | 3,945 | 3,770 | 3,850 | +35 | +0.9% | 475,300 |
| 2024/03/22 | 3,805 | 3,885 | 3,725 | 3,815 | ±0 | ±0% | 434,800 |
| 2024/03/21 | 3,835 | 3,870 | 3,740 | 3,815 | +65 | +1.7% | 424,700 |
| 2024/03/19 | 3,805 | 3,845 | 3,660 | 3,750 | -105 | -2.7% | 475,000 |
| 2024/03/18 | 3,620 | 3,855 | 3,595 | 3,855 | +235 | +6.5% | 483,100 |
| 2024/03/15 | 3,500 | 3,620 | 3,495 | 3,620 | +55 | +1.5% | 279,800 |
| 2024/03/14 | 3,550 | 3,590 | 3,460 | 3,565 | -60 | -1.7% | 378,600 |
| 2024/03/13 | 3,800 | 3,850 | 3,540 | 3,625 | -70 | -1.9% | 433,200 |
| 2024/03/12 | 3,600 | 3,785 | 3,570 | 3,695 | +50 | +1.4% | 329,000 |
| 2024/03/11 | 3,690 | 3,765 | 3,640 | 3,645 | -205 | -5.3% | 423,500 |
| 2024/03/08 | 3,935 | 4,120 | 3,850 | 3,850 | -120 | -3% | 511,300 |
| 2024/03/07 | 4,125 | 4,195 | 3,920 | 3,970 | -110 | -2.7% | 587,600 |
| 2024/03/06 | 3,990 | 4,150 | 3,905 | 4,080 | -30 | -0.7% | 701,500 |
| 2024/03/05 | 3,920 | 4,130 | 3,890 | 4,110 | +175 | +4.4% | 601,300 |
| 2024/03/04 | 4,045 | 4,080 | 3,900 | 3,935 | +45 | +1.2% | 703,300 |
| 2024/03/01 | 3,780 | 4,020 | 3,740 | 3,890 | +145 | +3.9% | 799,500 |
| 2024/02/29 | 3,735 | 3,870 | 3,655 | 3,745 | -100 | -2.6% | 524,000 |
| 2024/02/28 | 3,730 | 3,945 | 3,725 | 3,845 | +360 | +10.3% | 1,237,000 |
| 2024/02/27 | 3,565 | 3,585 | 3,460 | 3,485 | -50 | -1.4% | 420,900 |
| 2024/02/26 | 3,580 | 3,670 | 3,455 | 3,535 | -85 | -2.3% | 805,600 |
| 2024/02/22 | 3,940 | 3,940 | 3,575 | 3,620 | -140 | -3.7% | 1,070,300 |
| 2024/02/21 | 3,730 | 3,850 | 3,705 | 3,760 | -25 | -0.7% | 541,600 |
| 2024/02/20 | 3,800 | 3,900 | 3,765 | 3,785 | -60 | -1.6% | 452,300 |
| 2024/02/19 | 3,945 | 3,990 | 3,780 | 3,845 | -50 | -1.3% | 592,200 |
| 2024/02/16 | 4,205 | 4,300 | 3,860 | 3,895 | -265 | -6.4% | 1,275,800 |
| 2024/02/15 | 4,095 | 4,285 | 3,850 | 4,160 | +135 | +3.4% | 1,985,600 |
| 2024/02/14 | 3,500 | 4,025 | 3,495 | 4,025 | +700 | +21.1% | 2,606,600 |
| 2024/02/13 | 3,195 | 3,380 | 3,130 | 3,325 | +135 | +4.2% | 916,400 |
| 2024/02/09 | 3,095 | 3,225 | 3,095 | 3,190 | +40 | +1.3% | 303,000 |
251～
300
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
