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 |
|---|---|---|---|---|---|---|---|
| 2009/05/26 | 161.7 | 166.7 | 161.7 | 166.7 | +15 | +9.9% | 8,700 |
| 2009/05/25 | 158.3 | 158.3 | 151.7 | 151.7 | +5 | +3.4% | 7,800 |
| 2009/05/22 | 146.7 | 146.7 | 146.7 | 146.7 | +6.7 | +4.8% | 600 |
| 2009/05/21 | 136.3 | 140 | 136.3 | 140 | +3.3 | +2.4% | 7,500 |
| 2009/05/20 | 136.7 | 136.7 | 136.7 | 136.7 | -1.6 | -1.2% | 300 |
| 2009/05/19 | 138.3 | 138.3 | 138.3 | 138.3 | ±0 | ±0% | 1,500 |
| 2009/05/18 | 145 | 145 | 138.3 | 138.3 | -8.4 | -5.7% | 1,800 |
| 2009/05/15 | 146.7 | 146.7 | 146.7 | 146.7 | ±0 | ±0% | 300 |
| 2009/05/14 | 156.7 | 156.7 | 138.3 | 146.7 | -10 | -6.4% | 8,400 |
| 2009/05/13 | 158 | 158 | 153.7 | 156.7 | +0.4 | +0.3% | 6,000 |
| 2009/05/12 | 153.3 | 156.3 | 153.3 | 156.3 | +6.3 | +4.2% | 3,600 |
| 2009/05/11 | 153.3 | 153.3 | 148.3 | 150 | +10 | +7.1% | 11,700 |
| 2009/05/08 | 129.3 | 140 | 129.3 | 140 | +17 | +13.8% | 9,000 |
| 2009/05/07 | 123.3 | 124 | 122 | 123 | +4.3 | +3.6% | 12,900 |
| 2009/05/01 | 118.7 | 118.7 | 116.7 | 118.7 | - | - | 12,000 |
| 2009/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/28 | 117.3 | 117.3 | 116.7 | 116.7 | -0.6 | -0.5% | 10,800 |
| 2009/04/27 | 118.7 | 118.7 | 116.3 | 117.3 | -4.4 | -3.6% | 10,500 |
| 2009/04/24 | 121.7 | 121.7 | 121.7 | 121.7 | +3.4 | +2.9% | 1,500 |
| 2009/04/23 | 120 | 121.7 | 117.3 | 118.3 | -5 | -4.1% | 10,200 |
| 2009/04/22 | 123.3 | 123.3 | 123.3 | 123.3 | +1.6 | +1.3% | 300 |
| 2009/04/21 | 123.7 | 124 | 121.7 | 121.7 | -5 | -3.9% | 12,900 |
| 2009/04/20 | 126.7 | 127 | 123.3 | 126.7 | -6.6 | -5% | 5,400 |
| 2009/04/17 | 128 | 133.3 | 123 | 133.3 | +5.6 | +4.4% | 9,900 |
| 2009/04/16 | 132.7 | 134.3 | 127.7 | 127.7 | -2.3 | -1.8% | 10,500 |
| 2009/04/15 | 130 | 131.7 | 130 | 130 | -1.3 | -1% | 3,600 |
| 2009/04/14 | 123.3 | 131.7 | 123.3 | 131.3 | +8 | +6.5% | 10,200 |
| 2009/04/13 | 124 | 124 | 118.7 | 123.3 | -0.7 | -0.6% | 10,500 |
| 2009/04/10 | 126.7 | 126.7 | 123.3 | 124 | -2.7 | -2.1% | 6,300 |
| 2009/04/09 | 131.7 | 131.7 | 120 | 126.7 | +1.7 | +1.4% | 6,900 |
| 2009/04/08 | 125.3 | 125.3 | 125 | 125 | +1.7 | +1.4% | 6,600 |
| 2009/04/07 | 124 | 124 | 120 | 123.3 | +0.6 | +0.5% | 6,300 |
| 2009/04/06 | 123.3 | 123.3 | 122.7 | 122.7 | -0.6 | -0.5% | 6,000 |
| 2009/04/03 | 123.3 | 123.3 | 123.3 | 123.3 | +2.6 | +2.2% | 300 |
| 2009/04/02 | 120.7 | 120.7 | 120.7 | 120.7 | +4 | +3.4% | 300 |
| 2009/04/01 | 120 | 120 | 116.7 | 116.7 | -2 | -1.7% | 6,000 |
| 2009/03/31 | 127 | 127 | 118.7 | 118.7 | -8.3 | -6.5% | 1,800 |
| 2009/03/30 | 133.3 | 133.3 | 127 | 127 | -9.7 | -7.1% | 1,800 |
| 2009/03/27 | 136.7 | 136.7 | 136.7 | 136.7 | +0.7 | +0.5% | 300 |
| 2009/03/26 | 136 | 136 | 136 | 136 | +8.3 | +6.5% | 300 |
| 2009/03/25 | 127.7 | 127.7 | 127.7 | 127.7 | ±0 | ±0% | 1,800 |
| 2009/03/24 | 127.7 | 127.7 | 127.7 | 127.7 | - | - | 600 |
| 2009/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/18 | 124.3 | 124.3 | 119.3 | 119.3 | +6.6 | +5.9% | 900 |
| 2009/03/17 | 112 | 112.7 | 111.7 | 112.7 | +1.7 | +1.5% | 6,300 |
| 2009/03/16 | 111 | 111 | 111 | 111 | +1 | +0.9% | 900 |
| 2009/03/13 | 113.7 | 113.7 | 110 | 110 | - | - | 900 |
| 2009/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
3951～
4000
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
