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 |
|---|---|---|---|---|---|---|---|
| 2011/04/04 | 383.3 | 383.3 | 360 | 376.7 | ±0 | ±0% | 3,900 |
| 2011/04/01 | 378.3 | 380 | 366.7 | 376.7 | -5 | -1.3% | 3,900 |
| 2011/03/31 | 400 | 400 | 366.7 | 381.7 | -18.3 | -4.6% | 20,400 |
| 2011/03/30 | 383.3 | 400 | 383.3 | 400 | +16.7 | +4.4% | 1,500 |
| 2011/03/29 | 371.7 | 383.3 | 371.7 | 383.3 | -6.7 | -1.7% | 900 |
| 2011/03/28 | 383.3 | 393.3 | 380 | 390 | +6.7 | +1.7% | 9,600 |
| 2011/03/25 | 383.3 | 383.3 | 366.7 | 383.3 | +6.6 | +1.8% | 15,300 |
| 2011/03/24 | 395 | 395 | 363.3 | 376.7 | -8.3 | -2.2% | 5,700 |
| 2011/03/23 | 400 | 400 | 370 | 385 | -15 | -3.8% | 7,800 |
| 2011/03/22 | 414.7 | 414.7 | 356.7 | 400 | +43.3 | +12.1% | 17,700 |
| 2011/03/18 | 333.3 | 380 | 325 | 356.7 | +26.7 | +8.1% | 15,300 |
| 2011/03/17 | 305 | 330 | 305 | 330 | +3.3 | +1% | 6,900 |
| 2011/03/16 | 303.3 | 333.3 | 303.3 | 326.7 | +33.4 | +11.4% | 6,900 |
| 2011/03/15 | 366.7 | 381.7 | 293.3 | 293.3 | -100 | -25.4% | 21,900 |
| 2011/03/14 | 366.7 | 413.3 | 366.7 | 393.3 | -53.4 | -12% | 6,300 |
| 2011/03/11 | 443.3 | 446.7 | 440 | 446.7 | -3.3 | -0.7% | 11,700 |
| 2011/03/10 | 440 | 450 | 440 | 450 | +11 | +2.5% | 34,500 |
| 2011/03/09 | 443.3 | 443.3 | 438.7 | 439 | -7.7 | -1.7% | 3,000 |
| 2011/03/08 | 443.3 | 446.7 | 438.7 | 446.7 | +0.4 | +0.1% | 3,900 |
| 2011/03/07 | 443.3 | 449.7 | 440.3 | 446.3 | +3 | +0.7% | 11,100 |
| 2011/03/04 | 433.3 | 443.3 | 433.3 | 443.3 | +10 | +2.3% | 6,900 |
| 2011/03/03 | 430 | 436.7 | 423.3 | 433.3 | - | - | 15,900 |
| 2011/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/01 | 430 | 432.7 | 420 | 432.7 | +2.7 | +0.6% | 6,600 |
| 2011/02/28 | 430 | 430 | 430 | 430 | +1.7 | +0.4% | 900 |
| 2011/02/25 | 416.7 | 428.3 | 416.7 | 428.3 | -8.4 | -1.9% | 5,400 |
| 2011/02/24 | 436.7 | 436.7 | 436.7 | 436.7 | ±0 | ±0% | 1,200 |
| 2011/02/23 | 416.7 | 436.7 | 390.3 | 436.7 | +10 | +2.3% | 28,800 |
| 2011/02/22 | 420 | 426.7 | 403.3 | 426.7 | -3.3 | -0.8% | 5,700 |
| 2011/02/21 | 430 | 430 | 430 | 430 | -6.7 | -1.5% | 900 |
| 2011/02/18 | 436.7 | 441.3 | 429 | 436.7 | +1.7 | +0.4% | 23,700 |
| 2011/02/17 | 399.3 | 440 | 390 | 435 | +35.7 | +8.9% | 43,500 |
| 2011/02/16 | 400 | 400 | 386.7 | 399.3 | -0.7 | -0.2% | 3,900 |
| 2011/02/15 | 381.7 | 400 | 378.7 | 400 | +16.7 | +4.4% | 19,200 |
| 2011/02/14 | 403.3 | 403.3 | 366.7 | 383.3 | -31.4 | -7.6% | 52,500 |
| 2011/02/10 | 413 | 414.7 | 413 | 414.7 | +1.4 | +0.3% | 4,200 |
| 2011/02/09 | 410 | 416.7 | 406.7 | 413.3 | +3.3 | +0.8% | 7,800 |
| 2011/02/08 | 410 | 410 | 410 | 410 | -6.7 | -1.6% | 4,500 |
| 2011/02/07 | 403.3 | 416.7 | 403.3 | 416.7 | -6.6 | -1.6% | 15,600 |
| 2011/02/04 | 386.7 | 423.3 | 386.7 | 423.3 | +30.3 | +7.7% | 21,600 |
| 2011/02/03 | 392.7 | 393 | 392.7 | 393 | +6.3 | +1.6% | 900 |
| 2011/02/02 | 393.3 | 393.3 | 386.7 | 386.7 | -6.6 | -1.7% | 5,100 |
| 2011/02/01 | 393.3 | 393.3 | 390.7 | 393.3 | ±0 | ±0% | 7,200 |
| 2011/01/31 | 393.3 | 393.3 | 380 | 393.3 | ±0 | ±0% | 6,000 |
| 2011/01/28 | 386.7 | 393.3 | 376.7 | 393.3 | +11.6 | +3% | 19,200 |
| 2011/01/27 | 371.3 | 383.3 | 370.3 | 381.7 | -1.6 | -0.4% | 6,300 |
| 2011/01/26 | 390 | 390 | 374.7 | 383.3 | -6.4 | -1.6% | 2,700 |
| 2011/01/25 | 380 | 389.7 | 375 | 389.7 | +8 | +2.1% | 3,000 |
| 2011/01/24 | 370 | 381.7 | 370 | 381.7 | +1.7 | +0.4% | 900 |
| 2011/01/21 | 370.3 | 380 | 370 | 380 | -3.3 | -0.9% | 3,300 |
3451～
3500
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 | 194,000円 | +14.3% | -15.0% | 1.75% | 8.01倍 | 1.16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 | 100,000円 | +8.3% | -13.7% | 4.20% | 11.22倍 | 0.46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 | 147,300円 | +13.2% | +0.1% | 4.07% | 8.60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 | 564,000円 | +8.7% | +7.2% | 3.67% | 13.63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 | 187,200円 | +4.1% | +6.7% | 4.49% | 13.59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
