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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,160 | 3,210 | 3,110 | 3,150 | +60 | +1.9% | 368,900 |
| 2024/02/07 | 3,230 | 3,285 | 3,080 | 3,090 | -105 | -3.3% | 576,800 |
| 2024/02/06 | 3,165 | 3,210 | 3,145 | 3,195 | -5 | -0.2% | 286,400 |
| 2024/02/05 | 3,315 | 3,315 | 3,120 | 3,200 | -65 | -2% | 479,100 |
| 2024/02/02 | 3,200 | 3,285 | 3,195 | 3,265 | +80 | +2.5% | 407,200 |
| 2024/02/01 | 3,265 | 3,300 | 3,185 | 3,185 | -145 | -4.4% | 454,500 |
| 2024/01/31 | 3,285 | 3,370 | 3,220 | 3,330 | -85 | -2.5% | 657,600 |
| 2024/01/30 | 3,325 | 3,445 | 3,305 | 3,415 | +160 | +4.9% | 789,000 |
| 2024/01/29 | 3,185 | 3,295 | 3,155 | 3,255 | +25 | +0.8% | 494,200 |
| 2024/01/26 | 3,330 | 3,390 | 3,190 | 3,230 | -195 | -5.7% | 747,300 |
| 2024/01/25 | 3,345 | 3,430 | 3,230 | 3,425 | +135 | +4.1% | 819,100 |
| 2024/01/24 | 3,340 | 3,380 | 3,255 | 3,290 | +5 | +0.2% | 492,900 |
| 2024/01/23 | 3,370 | 3,435 | 3,250 | 3,285 | -35 | -1.1% | 997,600 |
| 2024/01/22 | 3,285 | 3,350 | 3,180 | 3,320 | +85 | +2.6% | 1,286,400 |
| 2024/01/19 | 2,975 | 3,270 | 2,970 | 3,235 | +360 | +12.5% | 1,753,700 |
| 2024/01/18 | 2,870 | 2,920 | 2,857 | 2,875 | -19 | -0.7% | 421,000 |
| 2024/01/17 | 3,110 | 3,170 | 2,891 | 2,894 | -95 | -3.2% | 801,500 |
| 2024/01/16 | 3,090 | 3,095 | 2,962 | 2,989 | -96 | -3.1% | 664,600 |
| 2024/01/15 | 2,932 | 3,130 | 2,929 | 3,085 | +185 | +6.4% | 673,600 |
| 2024/01/12 | 3,030 | 3,035 | 2,895 | 2,900 | -91 | -3% | 653,300 |
| 2024/01/11 | 2,900 | 3,000 | 2,864 | 2,991 | +103 | +3.6% | 821,500 |
| 2024/01/10 | 2,900 | 2,990 | 2,886 | 2,888 | -34 | -1.2% | 671,100 |
| 2024/01/09 | 2,840 | 3,040 | 2,835 | 2,922 | +163 | +5.9% | 999,600 |
| 2024/01/05 | 2,911 | 2,911 | 2,756 | 2,759 | -102 | -3.6% | 539,100 |
| 2024/01/04 | 2,777 | 2,905 | 2,672 | 2,861 | +91 | +3.3% | 620,200 |
| 2023/12/29 | 2,796 | 2,817 | 2,740 | 2,770 | -47 | -1.7% | 380,200 |
| 2023/12/28 | 2,885 | 2,889 | 2,751 | 2,817 | -44 | -1.5% | 406,700 |
| 2023/12/27 | 2,873 | 2,936 | 2,838 | 2,861 | +38 | +1.3% | 428,000 |
| 2023/12/26 | 2,870 | 2,892 | 2,803 | 2,823 | -91 | -3.1% | 288,500 |
| 2023/12/25 | 2,924 | 2,933 | 2,838 | 2,914 | +17 | +0.6% | 410,700 |
| 2023/12/22 | 2,912 | 2,942 | 2,810 | 2,897 | +4 | +0.1% | 593,400 |
| 2023/12/21 | 2,850 | 2,917 | 2,732 | 2,893 | -57 | -1.9% | 856,900 |
| 2023/12/20 | 2,877 | 2,954 | 2,808 | 2,950 | +123 | +4.4% | 897,100 |
| 2023/12/19 | 2,692 | 2,849 | 2,666 | 2,827 | +162 | +6.1% | 733,400 |
| 2023/12/18 | 2,606 | 2,734 | 2,574 | 2,665 | +58 | +2.2% | 605,500 |
| 2023/12/15 | 2,654 | 2,693 | 2,605 | 2,607 | -39 | -1.5% | 492,500 |
| 2023/12/14 | 2,842 | 2,878 | 2,631 | 2,646 | -204 | -7.2% | 671,400 |
| 2023/12/13 | 2,801 | 2,899 | 2,800 | 2,850 | +78 | +2.8% | 679,300 |
| 2023/12/12 | 2,997 | 3,020 | 2,753 | 2,772 | -175 | -5.9% | 599,200 |
| 2023/12/11 | 3,065 | 3,165 | 2,937 | 2,947 | -128 | -4.2% | 564,000 |
| 2023/12/08 | 3,135 | 3,205 | 3,055 | 3,075 | -115 | -3.6% | 439,700 |
| 2023/12/07 | 3,240 | 3,270 | 3,095 | 3,190 | -95 | -2.9% | 530,000 |
| 2023/12/06 | 3,510 | 3,560 | 3,265 | 3,285 | -215 | -6.1% | 529,600 |
| 2023/12/05 | 3,600 | 3,615 | 3,445 | 3,500 | -205 | -5.5% | 483,400 |
| 2023/12/04 | 3,695 | 3,745 | 3,580 | 3,705 | +5 | +0.1% | 402,000 |
| 2023/12/01 | 3,580 | 3,735 | 3,560 | 3,700 | +60 | +1.6% | 316,300 |
| 2023/11/30 | 3,480 | 3,675 | 3,450 | 3,640 | +145 | +4.1% | 562,000 |
| 2023/11/29 | 3,375 | 3,540 | 3,345 | 3,495 | +55 | +1.6% | 422,600 |
| 2023/11/28 | 3,610 | 3,630 | 3,410 | 3,440 | -190 | -5.2% | 653,100 |
| 2023/11/27 | 3,765 | 3,780 | 3,625 | 3,630 | -105 | -2.8% | 478,400 |
301～
350
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
