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 |
|---|---|---|---|---|---|---|---|
| 2010/06/08 | 316.7 | 330 | 316.7 | 330 | +18.3 | +5.9% | 5,700 |
| 2010/06/07 | 313.3 | 316 | 308.3 | 311.7 | -21.6 | -6.5% | 6,000 |
| 2010/06/04 | 323.3 | 333.3 | 323.3 | 333.3 | +7.6 | +2.3% | 1,800 |
| 2010/06/03 | 338.7 | 338.7 | 323.3 | 325.7 | -14.6 | -4.3% | 5,100 |
| 2010/06/02 | 340.3 | 340.3 | 340.3 | 340.3 | -8 | -2.3% | 300 |
| 2010/06/01 | 348.3 | 348.3 | 348.3 | 348.3 | +5 | +1.5% | 300 |
| 2010/05/31 | 343.3 | 343.3 | 343.3 | 343.3 | +20 | +6.2% | 3,000 |
| 2010/05/28 | 331.3 | 333.3 | 323.3 | 323.3 | +16.6 | +5.4% | 1,200 |
| 2010/05/27 | 310.3 | 310.3 | 306.7 | 306.7 | +10.7 | +3.6% | 600 |
| 2010/05/26 | 295 | 296 | 295 | 296 | -4 | -1.3% | 1,200 |
| 2010/05/25 | 326.7 | 339.3 | 293.3 | 300 | -26.7 | -8.2% | 9,000 |
| 2010/05/24 | 316.7 | 326.7 | 306.7 | 326.7 | +13.4 | +4.3% | 3,600 |
| 2010/05/21 | 300 | 313.3 | 290.7 | 313.3 | -13.4 | -4.1% | 5,700 |
| 2010/05/20 | 326.7 | 326.7 | 326.7 | 326.7 | ±0 | ±0% | 300 |
| 2010/05/19 | 333.3 | 333.3 | 316.7 | 326.7 | -10 | -3% | 3,900 |
| 2010/05/18 | 358.3 | 358.3 | 336.7 | 336.7 | -1.6 | -0.5% | 1,500 |
| 2010/05/17 | 347 | 347 | 336.7 | 338.3 | -28.4 | -7.7% | 3,600 |
| 2010/05/14 | 360 | 366.7 | 360 | 366.7 | +6.7 | +1.9% | 2,400 |
| 2010/05/13 | 356.7 | 360 | 343.3 | 360 | ±0 | ±0% | 13,800 |
| 2010/05/12 | 376.7 | 383.3 | 360 | 360 | -26.7 | -6.9% | 9,000 |
| 2010/05/11 | 383.3 | 386.7 | 373.3 | 386.7 | +6.7 | +1.8% | 6,000 |
| 2010/05/10 | 376.7 | 380 | 356.7 | 380 | +13.3 | +3.6% | 13,200 |
| 2010/05/07 | 343.3 | 382.7 | 343.3 | 366.7 | -26.6 | -6.8% | 5,400 |
| 2010/05/06 | 400 | 400 | 386.7 | 393.3 | -20 | -4.8% | 10,800 |
| 2010/04/30 | 403.3 | 413.3 | 400.3 | 413.3 | +6.6 | +1.6% | 5,100 |
| 2010/04/28 | 410 | 410 | 393.3 | 406.7 | -3.3 | -0.8% | 9,900 |
| 2010/04/27 | 409.3 | 410 | 400 | 410 | +10 | +2.5% | 17,100 |
| 2010/04/26 | 399.7 | 403.3 | 399.7 | 400 | +11.3 | +2.9% | 15,000 |
| 2010/04/23 | 393.3 | 400 | 376.7 | 388.7 | -4.6 | -1.2% | 6,900 |
| 2010/04/22 | 385 | 393.3 | 385 | 393.3 | +6 | +1.5% | 10,500 |
| 2010/04/21 | 383.3 | 396.3 | 383.3 | 387.3 | +4 | +1% | 7,200 |
| 2010/04/20 | 400 | 406.7 | 383.3 | 383.3 | -20 | -5% | 15,000 |
| 2010/04/19 | 401 | 413.3 | 400 | 403.3 | +1.6 | +0.4% | 13,800 |
| 2010/04/16 | 400 | 403.3 | 393.3 | 401.7 | +18.4 | +4.8% | 20,100 |
| 2010/04/15 | 400 | 403.3 | 383.3 | 383.3 | -23.4 | -5.8% | 44,400 |
| 2010/04/14 | 393.3 | 406.7 | 393.3 | 406.7 | +13.4 | +3.4% | 11,400 |
| 2010/04/13 | 383.3 | 393.3 | 376.7 | 393.3 | ±0 | ±0% | 21,900 |
| 2010/04/12 | 383.3 | 393.3 | 383.3 | 393.3 | +20 | +5.4% | 7,200 |
| 2010/04/09 | 366.7 | 373.3 | 345 | 373.3 | +6.6 | +1.8% | 22,800 |
| 2010/04/08 | 381.7 | 381.7 | 366.7 | 366.7 | -6.6 | -1.8% | 12,900 |
| 2010/04/07 | 366.7 | 381.3 | 351 | 373.3 | -3.4 | -0.9% | 16,200 |
| 2010/04/06 | 393.3 | 393.3 | 360 | 376.7 | -21.6 | -5.4% | 30,000 |
| 2010/04/05 | 406.7 | 410 | 395 | 398.3 | -11.7 | -2.9% | 26,100 |
| 2010/04/02 | 423.3 | 423.3 | 395 | 410 | -16.3 | -3.8% | 53,700 |
| 2010/04/01 | 379 | 428.3 | 366.7 | 426.3 | +47.3 | +12.5% | 66,300 |
| 2010/03/31 | 343.3 | 379 | 326.7 | 379 | +35.7 | +10.4% | 51,900 |
| 2010/03/30 | 308.3 | 343.3 | 308.3 | 343.3 | +37.3 | +12.2% | 65,400 |
| 2010/03/29 | 291.7 | 306 | 291.7 | 306 | +8.7 | +2.9% | 12,900 |
| 2010/03/26 | 300 | 305 | 294 | 297.3 | -2.4 | -0.8% | 13,800 |
| 2010/03/25 | 293.7 | 299.7 | 291.7 | 299.7 | -7 | -2.3% | 6,900 |
3651～
3700
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 | 180,200円 | +14.3% | -15.0% | 1.89% | 7.43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 | 68,800円 | +8.9% | +35.3% | 4.65% | 13.24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 | 93,300円 | +4.1% | -38.4% | 4.18% | 15.44倍 | 1.14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 | 204,100円 | +10.0% | +27.8% | 1.62% | 19.57倍 | 1.72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 | 147,900円 | +22.4% | +49.8% | 3.38% | 8.38倍 | 0.63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
