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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 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 |
3701～
3750
件表示中 / 5173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 | 226,700円 | +14.3% | -15.0% | 1.50% | 9.37倍 | 1.36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 |
| 西部技研 | 168,400円 | +8.0% | -13.4% | 4.16% | 10.75倍 | 1.18倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
| 日東工器 | 179,100円 | +7.5% | -70.5% | 2.23% | 51.57倍 | 0.58倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
| 日 工 | 81,100円 | +3.7% | +0.9% | 4.19% | 14.88倍 | 0.90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 | 213,200円 | +8.2% | +9.8% | 3.94% | 11.42倍 | 1.05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
