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 |
|---|---|---|---|---|---|---|---|
| 2010/09/30 | 261.7 | 261.7 | 246 | 258.3 | -5 | -1.9% | 21,900 |
| 2010/09/29 | 263.3 | 266.7 | 261.7 | 263.3 | -5 | -1.9% | 3,000 |
| 2010/09/28 | 268.3 | 273.3 | 266.7 | 268.3 | -6.7 | -2.4% | 3,900 |
| 2010/09/27 | 275 | 278.3 | 268.3 | 275 | - | - | 6,300 |
| 2010/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/22 | 273.3 | 278.3 | 273.3 | 278.3 | +5 | +1.8% | 6,300 |
| 2010/09/21 | 276.7 | 276.7 | 273.3 | 273.3 | +3.3 | +1.2% | 2,100 |
| 2010/09/17 | 266.3 | 270 | 266.3 | 270 | +9 | +3.4% | 9,000 |
| 2010/09/16 | 253.3 | 261 | 246.7 | 261 | -2.3 | -0.9% | 7,200 |
| 2010/09/15 | 260 | 263.3 | 250 | 263.3 | -3.4 | -1.3% | 3,900 |
| 2010/09/14 | 273 | 273 | 253 | 266.7 | -10.3 | -3.7% | 15,000 |
| 2010/09/13 | 277 | 277 | 277 | 277 | - | - | 600 |
| 2010/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/09 | 286.7 | 286.7 | 286.7 | 286.7 | - | - | 300 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 288 | 288 | 288 | 288 | - | - | 300 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 273.3 | 288.3 | 273.3 | 288.3 | -5 | -1.7% | 4,200 |
| 2010/08/30 | 285 | 293.3 | 285 | 293.3 | -1.7 | -0.6% | 3,600 |
| 2010/08/27 | 283.3 | 295 | 283.3 | 295 | +8.3 | +2.9% | 4,500 |
| 2010/08/26 | 279.3 | 286.7 | 279.3 | 286.7 | +15.7 | +5.8% | 5,100 |
| 2010/08/25 | 273.3 | 273.3 | 266.7 | 271 | -5.7 | -2.1% | 7,200 |
| 2010/08/24 | 271.7 | 276.7 | 271.7 | 276.7 | +5 | +1.8% | 4,800 |
| 2010/08/23 | 266.7 | 275.7 | 266.7 | 271.7 | -8.3 | -3% | 5,400 |
| 2010/08/20 | 270 | 283.3 | 270 | 280 | +6.7 | +2.5% | 15,300 |
| 2010/08/19 | 273.3 | 273.3 | 273.3 | 273.3 | +6.6 | +2.5% | 3,600 |
| 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 |
3651～
3700
件表示中 / 5174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 | 213,000円 | +14.3% | -15.0% | 1.60% | 8.81倍 | 1.27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 | 81,500円 | +3.7% | +0.9% | 4.17% | 14.95倍 | 0.91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 |
| 西電機 | 210,900円 | +8.2% | +9.8% | 3.98% | 11.30倍 | 1.03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 |
| 前澤給 | 142,800円 | +1.1% | -27.5% | 4.20% | 14.54倍 | 0.73倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 岡本工 | 454,000円 | +14.3% | +61.2% | 3.52% | 10.00倍 | 0.74倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
