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 |
|---|---|---|---|---|---|---|---|
| 2008/02/29 | 300.3 | 300.3 | 300.3 | 300.3 | -11.4 | -3.7% | 300 |
| 2008/02/28 | 301.7 | 311.7 | 301.7 | 311.7 | +11.7 | +3.9% | 1,800 |
| 2008/02/27 | 301.7 | 301.7 | 300 | 300 | -1.7 | -0.6% | 9,600 |
| 2008/02/26 | 305 | 305 | 301.7 | 301.7 | -8 | -2.6% | 5,400 |
| 2008/02/25 | 313.3 | 313.3 | 309.7 | 309.7 | -7 | -2.2% | 3,300 |
| 2008/02/22 | 323.3 | 323.3 | 316.7 | 316.7 | -3.3 | -1% | 1,500 |
| 2008/02/21 | 316.3 | 323.3 | 316.3 | 320 | +3.3 | +1% | 4,800 |
| 2008/02/20 | 317 | 317 | 316.7 | 316.7 | +0.4 | +0.1% | 1,200 |
| 2008/02/19 | 316.3 | 316.3 | 313.3 | 316.3 | +6.6 | +2.1% | 2,700 |
| 2008/02/18 | 299.7 | 309.7 | 299.7 | 309.7 | +17.4 | +6% | 8,400 |
| 2008/02/15 | 281.7 | 292.3 | 281.7 | 292.3 | +10.6 | +3.8% | 1,800 |
| 2008/02/14 | 282 | 282 | 281.7 | 281.7 | +1.7 | +0.6% | 600 |
| 2008/02/13 | 283.3 | 283.3 | 280 | 280 | -3.3 | -1.2% | 4,800 |
| 2008/02/12 | 290 | 293 | 283.3 | 283.3 | ±0 | ±0% | 10,200 |
| 2008/02/08 | 283.3 | 283.7 | 283.3 | 283.3 | -5.4 | -1.9% | 2,400 |
| 2008/02/07 | 285 | 288.7 | 285 | 288.7 | -2.6 | -0.9% | 1,800 |
| 2008/02/06 | 305 | 305 | 291.3 | 291.3 | -5.4 | -1.8% | 1,800 |
| 2008/02/05 | 296 | 303.3 | 294.3 | 296.7 | +4 | +1.4% | 9,300 |
| 2008/02/04 | 293 | 293 | 290 | 292.7 | +6.4 | +2.2% | 9,300 |
| 2008/02/01 | 290 | 290 | 286.3 | 286.3 | +3 | +1.1% | 2,400 |
| 2008/01/31 | 278.3 | 283.3 | 278.3 | 283.3 | +11.6 | +4.3% | 600 |
| 2008/01/30 | 271.7 | 276.7 | 270.3 | 271.7 | -2 | -0.7% | 9,000 |
| 2008/01/29 | 276.7 | 276.7 | 273.7 | 273.7 | -1.6 | -0.6% | 8,700 |
| 2008/01/28 | 276 | 276.7 | 275.3 | 275.3 | -10.4 | -3.6% | 7,500 |
| 2008/01/25 | 279 | 285.7 | 278.7 | 285.7 | -1.3 | -0.5% | 12,000 |
| 2008/01/24 | 287 | 287 | 287 | 287 | +13.3 | +4.9% | 300 |
| 2008/01/23 | 273.3 | 280 | 273.3 | 273.7 | +0.4 | +0.1% | 2,400 |
| 2008/01/22 | 283.3 | 283.3 | 273.3 | 273.3 | -10 | -3.5% | 5,100 |
| 2008/01/21 | 283.7 | 283.7 | 283.3 | 283.3 | -6.7 | -2.3% | 1,500 |
| 2008/01/18 | 280 | 293.3 | 280 | 290 | +6.7 | +2.4% | 7,500 |
| 2008/01/17 | 273.3 | 283.3 | 273.3 | 283.3 | ±0 | ±0% | 9,300 |
| 2008/01/16 | 292.3 | 293.3 | 275.7 | 283.3 | -10.4 | -3.5% | 13,800 |
| 2008/01/15 | 306.7 | 306.7 | 293.3 | 293.7 | -13 | -4.2% | 14,400 |
| 2008/01/11 | 316.7 | 316.7 | 306.7 | 306.7 | -9.6 | -3% | 3,900 |
| 2008/01/10 | 310 | 316.3 | 310 | 316.3 | -7 | -2.2% | 600 |
| 2008/01/09 | 300 | 323.3 | 300 | 323.3 | +23.3 | +7.8% | 3,600 |
| 2008/01/08 | 300 | 300.3 | 300 | 300 | -11.7 | -3.8% | 12,900 |
| 2008/01/07 | 315 | 315 | 310 | 311.7 | -6.6 | -2.1% | 1,200 |
| 2008/01/04 | 318.3 | 318.3 | 318.3 | 318.3 | -20 | -5.9% | 2,100 |
| 2007/12/28 | 336.7 | 340 | 333.3 | 338.3 | -1.7 | -0.5% | 2,100 |
| 2007/12/27 | 336.7 | 340 | 336.7 | 340 | +3.3 | +1% | 2,700 |
| 2007/12/26 | 336.7 | 336.7 | 336.7 | 336.7 | ±0 | ±0% | 3,300 |
| 2007/12/25 | 336.7 | 340 | 330 | 336.7 | +1.7 | +0.5% | 5,100 |
| 2007/12/21 | 348.3 | 348.3 | 335 | 335 | -14.3 | -4.1% | 41,100 |
| 2007/12/20 | 348.7 | 350 | 347.3 | 349.3 | +1 | +0.3% | 17,400 |
| 2007/12/19 | 348.3 | 348.3 | 346.7 | 348.3 | +3.3 | +1% | 6,900 |
| 2007/12/18 | 343 | 346.7 | 341.7 | 345 | +1.3 | +0.4% | 3,000 |
| 2007/12/17 | 351.3 | 351.3 | 343.7 | 343.7 | -8 | -2.3% | 12,000 |
| 2007/12/14 | 351.7 | 354 | 351.7 | 351.7 | ±0 | ±0% | 8,700 |
| 2007/12/13 | 348.3 | 351.7 | 346.7 | 351.7 | +1.4 | +0.4% | 4,500 |
4251～
4300
件表示中 / 5141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 | 221,400円 | +14.3% | -15.0% | 1.54% | 9.15倍 | 1.33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 |
| 前沢工 | 159,900円 | +4.0% | +4.9% | 3.00% | 8.79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 | 143,500円 | +1.2% | +14.1% | 2.09% | 24.97倍 | 0.48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 |
| トーヨーカネツ | 395,500円 | +2.5% | -13.7% | 5.06% | 12.24倍 | 0.79倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
| 西部技研 | 154,100円 | +8.0% | -13.4% | 4.54% | 9.84倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
