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 |
|---|---|---|---|---|---|---|---|
| 2011/01/20 | 376.7 | 383.3 | 370 | 383.3 | +10 | +2.7% | 6,900 |
| 2011/01/19 | 370.3 | 380 | 370.3 | 373.3 | -3.4 | -0.9% | 7,500 |
| 2011/01/18 | 374 | 376.7 | 366.7 | 376.7 | +1.4 | +0.4% | 6,600 |
| 2011/01/17 | 381.7 | 381.7 | 375.3 | 375.3 | -6.4 | -1.7% | 7,800 |
| 2011/01/14 | 387 | 387 | 381.7 | 381.7 | -5.3 | -1.4% | 7,200 |
| 2011/01/13 | 386.7 | 387.7 | 374.3 | 387 | -0.7 | -0.2% | 20,700 |
| 2011/01/12 | 386.7 | 390 | 373.7 | 387.7 | -2.3 | -0.6% | 8,100 |
| 2011/01/11 | 389 | 390 | 373.7 | 390 | -1.3 | -0.3% | 11,700 |
| 2011/01/07 | 393 | 393 | 385 | 391.3 | -1.7 | -0.4% | 2,400 |
| 2011/01/06 | 383.3 | 396.7 | 383.3 | 393 | +23 | +6.2% | 15,300 |
| 2011/01/05 | 363.3 | 370 | 360 | 370 | +14 | +3.9% | 16,500 |
| 2011/01/04 | 333.3 | 358.3 | 333.3 | 356 | +17.7 | +5.2% | 12,600 |
| 2010/12/30 | 334 | 338.3 | 331.7 | 338.3 | +5 | +1.5% | 12,000 |
| 2010/12/29 | 332.7 | 336.7 | 332.3 | 333.3 | +3.3 | +1% | 9,000 |
| 2010/12/28 | 333.3 | 333.3 | 330 | 330 | +0.3 | +0.1% | 2,700 |
| 2010/12/27 | 330 | 330 | 326.7 | 329.7 | +6.4 | +2% | 1,800 |
| 2010/12/24 | 324.7 | 333 | 323.3 | 323.3 | -2 | -0.6% | 19,200 |
| 2010/12/22 | 325.3 | 325.3 | 320.7 | 325.3 | +2 | +0.6% | 3,300 |
| 2010/12/21 | 321 | 324.7 | 317 | 323.3 | +2.3 | +0.7% | 18,300 |
| 2010/12/20 | 323.3 | 323.3 | 321 | 321 | -4.7 | -1.4% | 4,500 |
| 2010/12/17 | 318.3 | 325.7 | 318 | 325.7 | ±0 | ±0% | 4,200 |
| 2010/12/16 | 320.3 | 325.7 | 313 | 325.7 | -1 | -0.3% | 10,800 |
| 2010/12/15 | 328.3 | 328.3 | 326.7 | 326.7 | ±0 | ±0% | 1,500 |
| 2010/12/14 | 325.3 | 326.7 | 320.3 | 326.7 | +1.7 | +0.5% | 10,500 |
| 2010/12/13 | 325 | 325 | 317.7 | 325 | +13.7 | +4.4% | 14,100 |
| 2010/12/10 | 316.7 | 323 | 311.3 | 311.3 | -8.7 | -2.7% | 3,300 |
| 2010/12/09 | 323.7 | 323.7 | 316.7 | 320 | -3.7 | -1.1% | 5,100 |
| 2010/12/08 | 324.3 | 324.3 | 319.3 | 323.7 | -2.3 | -0.7% | 900 |
| 2010/12/07 | 313.3 | 326 | 308.7 | 326 | +11 | +3.5% | 9,000 |
| 2010/12/06 | 323.3 | 323.3 | 315 | 315 | -8.3 | -2.6% | 1,500 |
| 2010/12/03 | 310 | 323.3 | 310 | 323.3 | +3.3 | +1% | 8,700 |
| 2010/12/02 | 320 | 320 | 320 | 320 | +3.3 | +1% | 300 |
| 2010/12/01 | 320 | 320 | 313.3 | 316.7 | -3.3 | -1% | 7,200 |
| 2010/11/30 | 313.3 | 320 | 310 | 320 | +11.7 | +3.8% | 13,200 |
| 2010/11/29 | 294.3 | 308.3 | 293.7 | 308.3 | +14 | +4.8% | 19,800 |
| 2010/11/26 | 285.3 | 296 | 285.3 | 294.3 | +4.3 | +1.5% | 6,000 |
| 2010/11/25 | 290.3 | 290.3 | 290 | 290 | ±0 | ±0% | 4,200 |
| 2010/11/24 | 290 | 290 | 290 | 290 | -5.3 | -1.8% | 600 |
| 2010/11/22 | 288.3 | 295.3 | 275.3 | 295.3 | +5.3 | +1.8% | 5,400 |
| 2010/11/19 | 293.3 | 293.3 | 283.3 | 290 | +16.7 | +6.1% | 24,900 |
| 2010/11/18 | 291.7 | 300 | 273.3 | 273.3 | -19.7 | -6.7% | 9,900 |
| 2010/11/17 | 283.3 | 293 | 283.3 | 293 | -0.3 | -0.1% | 2,700 |
| 2010/11/16 | 291.3 | 299.7 | 283.3 | 293.3 | +2 | +0.7% | 12,300 |
| 2010/11/15 | 283 | 291.3 | 283 | 291.3 | +24.6 | +9.2% | 14,100 |
| 2010/11/12 | 263.3 | 266.7 | 253.3 | 266.7 | +10 | +3.9% | 13,500 |
| 2010/11/11 | 246.3 | 256.7 | 246.3 | 256.7 | +10 | +4.1% | 8,700 |
| 2010/11/10 | 247.7 | 248.3 | 241.7 | 246.7 | - | - | 1,500 |
| 2010/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/08 | 240 | 248.3 | 238.3 | 248 | - | - | 4,500 |
| 2010/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
3501～
3550
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
