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 |
|---|---|---|---|---|---|---|---|
| 2010/03/18 | 298.3 | 301.7 | 276.7 | 289.3 | -15.4 | -5.1% | 37,200 |
| 2010/03/17 | 299.7 | 305 | 292 | 304.7 | +5 | +1.7% | 35,100 |
| 2010/03/16 | 299.7 | 299.7 | 290 | 299.7 | +13 | +4.5% | 23,100 |
| 2010/03/15 | 280 | 300 | 280 | 286.7 | +6.7 | +2.4% | 29,400 |
| 2010/03/12 | 283.3 | 283.3 | 271.7 | 280 | -3.3 | -1.2% | 9,300 |
| 2010/03/11 | 275 | 283.3 | 265 | 283.3 | +8.3 | +3% | 17,100 |
| 2010/03/10 | 246.7 | 282.7 | 246.7 | 275 | +8.3 | +3.1% | 22,500 |
| 2010/03/09 | 261.7 | 293.3 | 261.7 | 266.7 | +16.7 | +6.7% | 59,400 |
| 2010/03/08 | 213.3 | 250 | 211.7 | 250 | +33.3 | +15.4% | 32,700 |
| 2010/03/05 | 213.3 | 221.7 | 210 | 216.7 | +6.7 | +3.2% | 25,800 |
| 2010/03/04 | 186.7 | 210 | 186.7 | 210 | +33 | +18.6% | 43,500 |
| 2010/03/03 | 177 | 177 | 177 | 177 | +0.3 | +0.2% | 600 |
| 2010/03/02 | 176.7 | 176.7 | 176.7 | 176.7 | - | - | 600 |
| 2010/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/26 | 176.7 | 176.7 | 176.7 | 176.7 | ±0 | ±0% | 600 |
| 2010/02/25 | 173.3 | 176.7 | 173.3 | 176.7 | -0.6 | -0.3% | 600 |
| 2010/02/24 | 176.7 | 178.3 | 176.7 | 177.3 | -6 | -3.3% | 2,700 |
| 2010/02/23 | 183.3 | 183.3 | 183.3 | 183.3 | -4.7 | -2.5% | 600 |
| 2010/02/22 | 180.7 | 188 | 180.7 | 188 | +11 | +6.2% | 6,900 |
| 2010/02/19 | 177 | 177 | 177 | 177 | +1.7 | +1% | 3,000 |
| 2010/02/18 | 183.3 | 183.3 | 175.3 | 175.3 | -10 | -5.4% | 7,500 |
| 2010/02/17 | 183.3 | 186.7 | 183.3 | 185.3 | +2 | +1.1% | 14,400 |
| 2010/02/16 | 185 | 190 | 183.3 | 183.3 | -1.7 | -0.9% | 10,200 |
| 2010/02/15 | 191.7 | 195 | 183.3 | 185 | +3.3 | +1.8% | 16,200 |
| 2010/02/12 | 166.7 | 181.7 | 166.7 | 181.7 | +26.7 | +17.2% | 30,300 |
| 2010/02/10 | 155 | 155 | 155 | 155 | - | - | 900 |
| 2010/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/08 | 147 | 150 | 147 | 150 | +3 | +2% | 600 |
| 2010/02/05 | 147 | 147 | 146.7 | 147 | - | - | 2,400 |
| 2010/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/02 | 145 | 146.7 | 145 | 146.7 | +1.7 | +1.2% | 4,200 |
| 2010/02/01 | 147 | 147 | 145 | 145 | -15.7 | -9.8% | 2,700 |
| 2010/01/29 | 150 | 160.7 | 146.7 | 160.7 | +5.7 | +3.7% | 5,400 |
| 2010/01/28 | 150 | 155 | 150 | 155 | - | - | 2,100 |
| 2010/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/19 | 178.3 | 180 | 175 | 175 | +3.3 | +1.9% | 9,900 |
| 2010/01/18 | 171.7 | 171.7 | 171.7 | 171.7 | +13.4 | +8.5% | 3,000 |
| 2010/01/15 | 151.7 | 158.3 | 151.7 | 158.3 | +8.3 | +5.5% | 4,500 |
| 2010/01/14 | 150 | 150 | 150 | 150 | +1.7 | +1.1% | 600 |
| 2010/01/13 | 148.3 | 148.3 | 148.3 | 148.3 | -6 | -3.9% | 1,800 |
| 2010/01/12 | 151.7 | 154.3 | 151.7 | 154.3 | +8.6 | +5.9% | 3,600 |
| 2010/01/08 | 145.7 | 145.7 | 145.7 | 145.7 | +0.7 | +0.5% | 900 |
| 2010/01/07 | 138.3 | 145 | 138.3 | 145 | - | - | 4,800 |
| 2010/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
3751～
3800
件表示中 / 5142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 | 226,200円 | +14.3% | -15.0% | 1.50% | 9.35倍 | 1.35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 |
| 日東工器 | 183,800円 | +7.5% | -70.5% | 2.18% | 52.92倍 | 0.59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 |
| ＮＩＴＴＯＫＵ | 194,400円 | +14.2% | +86.1% | 2.16% | 21.87倍 | 0.90倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
| 前沢工 | 160,500円 | +4.0% | +4.9% | 2.99% | 8.83倍 | 0.94倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| 井関農 | 140,600円 | +1.2% | +14.1% | 2.13% | 24.46倍 | 0.47倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
市場注目の銘柄
チャート関連のコラム
