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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 253.3 | 266.7 | 253.3 | 266.7 | ±0 | ±0% | 1,200 |
| 2010/08/17 | 270.3 | 270.3 | 261.7 | 266.7 | -6 | -2.2% | 3,000 |
| 2010/08/16 | 267.7 | 272.7 | 267.7 | 272.7 | +5 | +1.9% | 2,700 |
| 2010/08/13 | 260 | 271.7 | 246 | 267.7 | -2.3 | -0.9% | 11,100 |
| 2010/08/12 | 273.3 | 276.7 | 261.7 | 270 | -18.3 | -6.3% | 8,100 |
| 2010/08/11 | 306.7 | 306.7 | 266.7 | 288.3 | -18.4 | -6% | 12,900 |
| 2010/08/10 | 306.7 | 306.7 | 306.7 | 306.7 | -6.6 | -2.1% | 3,000 |
| 2010/08/09 | 313.3 | 313.3 | 313.3 | 313.3 | -3.4 | -1.1% | 300 |
| 2010/08/06 | 320 | 323.3 | 316.7 | 316.7 | -3.3 | -1% | 1,500 |
| 2010/08/05 | 317.7 | 320 | 306.7 | 320 | -3 | -0.9% | 3,900 |
| 2010/08/04 | 321.7 | 323 | 316.7 | 323 | -0.7 | -0.2% | 4,800 |
| 2010/08/03 | 343.3 | 343.3 | 323.7 | 323.7 | -9.6 | -2.9% | 6,300 |
| 2010/08/02 | 327.7 | 333.3 | 327.7 | 333.3 | +5.6 | +1.7% | 4,500 |
| 2010/07/30 | 325.3 | 327.7 | 325.3 | 327.7 | +2.4 | +0.7% | 900 |
| 2010/07/29 | 326.7 | 326.7 | 325.3 | 325.3 | -8 | -2.4% | 2,100 |
| 2010/07/28 | 324.7 | 350 | 324.7 | 333.3 | +3.6 | +1.1% | 2,700 |
| 2010/07/27 | 323.3 | 333.3 | 320 | 329.7 | -13.6 | -4% | 2,700 |
| 2010/07/26 | 326.7 | 343.3 | 326.7 | 343.3 | +23.3 | +7.3% | 11,400 |
| 2010/07/23 | 320 | 320 | 320 | 320 | -6.7 | -2.1% | 900 |
| 2010/07/22 | 326.7 | 326.7 | 326.3 | 326.7 | -6.6 | -2% | 1,800 |
| 2010/07/21 | 333.3 | 333.3 | 333.3 | 333.3 | - | - | 900 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 340 | 340 | 333.3 | 333.3 | -6.7 | -2% | 1,200 |
| 2010/07/15 | 340 | 340 | 333.3 | 340 | +6.7 | +2% | 1,500 |
| 2010/07/14 | 333.3 | 334 | 333.3 | 333.3 | +10.3 | +3.2% | 6,900 |
| 2010/07/13 | 330 | 330 | 316.7 | 323 | -7.7 | -2.3% | 4,200 |
| 2010/07/12 | 330.7 | 330.7 | 330.7 | 330.7 | -4.3 | -1.3% | 1,800 |
| 2010/07/09 | 340 | 340 | 333.3 | 335 | -1.7 | -0.5% | 2,700 |
| 2010/07/08 | 343.3 | 350 | 336.7 | 336.7 | -14.6 | -4.2% | 3,300 |
| 2010/07/07 | 332 | 351.3 | 332 | 351.3 | +11.3 | +3.3% | 1,500 |
| 2010/07/06 | 330.7 | 356 | 330.7 | 340 | -6.7 | -1.9% | 6,000 |
| 2010/07/05 | 343.3 | 346.7 | 330 | 346.7 | +3.4 | +1% | 2,700 |
| 2010/07/02 | 330.7 | 343.3 | 330.7 | 343.3 | -6.7 | -1.9% | 1,200 |
| 2010/07/01 | 391.7 | 391.7 | 339.7 | 350 | -33.3 | -8.7% | 7,500 |
| 2010/06/30 | 336.7 | 383.3 | 330 | 383.3 | +33.3 | +9.5% | 14,100 |
| 2010/06/29 | 366.7 | 366.7 | 350 | 350 | -16.7 | -4.6% | 14,100 |
| 2010/06/28 | 343.3 | 366.7 | 343.3 | 366.7 | +16.7 | +4.8% | 8,700 |
| 2010/06/25 | 345 | 350 | 345 | 350 | ±0 | ±0% | 2,400 |
| 2010/06/24 | 348.3 | 350.3 | 348.3 | 350 | ±0 | ±0% | 3,900 |
| 2010/06/23 | 340 | 350 | 340 | 350 | +1.7 | +0.5% | 2,400 |
| 2010/06/22 | 347.3 | 348.3 | 347.3 | 348.3 | -1.7 | -0.5% | 2,400 |
| 2010/06/21 | 340 | 350 | 340 | 350 | +10 | +2.9% | 8,700 |
| 2010/06/18 | 343.3 | 346 | 340 | 340 | +3.3 | +1% | 6,900 |
| 2010/06/17 | 336.7 | 336.7 | 336.7 | 336.7 | ±0 | ±0% | 900 |
| 2010/06/16 | 336.7 | 348.3 | 336.7 | 336.7 | +3.4 | +1% | 2,400 |
| 2010/06/15 | 336.7 | 336.7 | 333.3 | 333.3 | -3.4 | -1% | 2,700 |
| 2010/06/14 | 333.3 | 336.7 | 333.3 | 336.7 | +8.4 | +2.6% | 600 |
| 2010/06/11 | 320 | 328.3 | 320 | 328.3 | +13 | +4.1% | 5,100 |
| 2010/06/10 | 315 | 315.3 | 315 | 315.3 | +0.3 | +0.1% | 600 |
| 2010/06/09 | 325 | 325 | 315 | 315 | -15 | -4.5% | 1,800 |
3601～
3650
件表示中 / 5095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 | 179,600円 | +14.3% | -15.0% | 1.89% | 7.41倍 | 1.08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 工 | 68,900円 | +8.9% | +35.3% | 4.64% | 13.26倍 | 0.79倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| フリュー | 93,700円 | +4.1% | -38.4% | 4.16% | 15.50倍 | 1.15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 | 205,000円 | +10.0% | +27.8% | 1.61% | 19.65倍 | 1.73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 |
| 三精テクノ | 146,300円 | +22.4% | +49.8% | 3.42% | 8.29倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
