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 |
|---|---|---|---|---|---|---|---|
| 2007/08/22 | 386.3 | 386.3 | 382 | 384 | -15.7 | -3.9% | 10,200 |
| 2007/08/21 | 414.7 | 419.3 | 385 | 399.7 | -13.6 | -3.3% | 8,100 |
| 2007/08/20 | 436.7 | 436.7 | 403.3 | 413.3 | -3.4 | -0.8% | 18,000 |
| 2007/08/17 | 421 | 435.3 | 411 | 416.7 | -84.3 | -16.8% | 78,600 |
| 2007/08/16 | 510.7 | 510.7 | 500.3 | 501 | -42.3 | -7.8% | 14,100 |
| 2007/08/15 | 523.3 | 543.3 | 516.7 | 543.3 | +3.3 | +0.6% | 5,700 |
| 2007/08/14 | 522 | 540 | 520 | 540 | +18 | +3.4% | 3,300 |
| 2007/08/13 | 540 | 540 | 522 | 522 | +2 | +0.4% | 6,900 |
| 2007/08/10 | 532.7 | 532.7 | 520 | 520 | -2.7 | -0.5% | 3,900 |
| 2007/08/09 | 522.3 | 525 | 522 | 522.7 | -17.3 | -3.2% | 5,100 |
| 2007/08/08 | 536.7 | 540 | 536.7 | 540 | ±0 | ±0% | 30,300 |
| 2007/08/07 | 533.3 | 546.7 | 533.3 | 540 | +6.3 | +1.2% | 12,600 |
| 2007/08/06 | 526.7 | 533.7 | 526.7 | 533.7 | -3 | -0.6% | 3,600 |
| 2007/08/03 | 533.3 | 536.7 | 526.7 | 536.7 | +10 | +1.9% | 15,900 |
| 2007/08/02 | 526.7 | 526.7 | 526.7 | 526.7 | +1.4 | +0.3% | 6,900 |
| 2007/08/01 | 533.3 | 543.3 | 525.3 | 525.3 | -8 | -1.5% | 12,300 |
| 2007/07/31 | 537 | 546.7 | 533.3 | 533.3 | -3.4 | -0.6% | 1,800 |
| 2007/07/30 | 513.3 | 536.7 | 513.3 | 536.7 | +3.4 | +0.6% | 11,100 |
| 2007/07/27 | 533.7 | 533.7 | 525 | 533.3 | -0.7 | -0.1% | 6,300 |
| 2007/07/26 | 543.3 | 543.3 | 534 | 534 | -9.3 | -1.7% | 1,200 |
| 2007/07/25 | 534 | 546.7 | 530 | 543.3 | ±0 | ±0% | 36,600 |
| 2007/07/24 | 550 | 550 | 536.7 | 543.3 | -6.7 | -1.2% | 2,100 |
| 2007/07/23 | 533.3 | 550 | 524 | 550 | +13 | +2.4% | 14,700 |
| 2007/07/20 | 549.7 | 549.7 | 525.3 | 537 | -13 | -2.4% | 10,800 |
| 2007/07/19 | 540 | 550 | 540 | 550 | ±0 | ±0% | 3,000 |
| 2007/07/18 | 560 | 560 | 550 | 550 | -10 | -1.8% | 7,800 |
| 2007/07/17 | 560 | 560 | 559.7 | 560 | ±0 | ±0% | 7,800 |
| 2007/07/13 | 562.3 | 562.3 | 560 | 560 | +6.7 | +1.2% | 1,200 |
| 2007/07/12 | 563.3 | 563.3 | 553.3 | 553.3 | -10 | -1.8% | 5,100 |
| 2007/07/11 | 551.7 | 563.3 | 551.7 | 563.3 | +6.6 | +1.2% | 9,300 |
| 2007/07/10 | 552.3 | 556.7 | 552.3 | 556.7 | -2.3 | -0.4% | 5,700 |
| 2007/07/09 | 553.3 | 559 | 548.3 | 559 | +9 | +1.6% | 9,600 |
| 2007/07/06 | 550 | 553.3 | 548.3 | 550 | ±0 | ±0% | 8,400 |
| 2007/07/05 | 549 | 556.7 | 549 | 550 | ±0 | ±0% | 7,200 |
| 2007/07/04 | 550.3 | 553.3 | 550 | 550 | +1.7 | +0.3% | 10,200 |
| 2007/07/03 | 548 | 551.7 | 546.7 | 548.3 | +5 | +0.9% | 11,400 |
| 2007/07/02 | 549.3 | 549.3 | 543.3 | 543.3 | +0.3 | +0.1% | 2,100 |
| 2007/06/29 | 537 | 548 | 537 | 543 | -0.3 | -0.1% | 10,500 |
| 2007/06/28 | 534 | 543.3 | 526.7 | 543.3 | +9.3 | +1.7% | 8,700 |
| 2007/06/27 | 536.7 | 536.7 | 534 | 534 | -6 | -1.1% | 1,200 |
| 2007/06/26 | 543.3 | 543.3 | 533.3 | 540 | -1.7 | -0.3% | 12,600 |
| 2007/06/25 | 543 | 543.3 | 540.7 | 541.7 | -2.3 | -0.4% | 3,300 |
| 2007/06/22 | 540 | 544 | 538.3 | 544 | -1 | -0.2% | 6,300 |
| 2007/06/21 | 539.7 | 546.3 | 537.3 | 545 | +1.7 | +0.3% | 9,300 |
| 2007/06/20 | 540 | 543.3 | 533.3 | 543.3 | +6.6 | +1.2% | 13,500 |
| 2007/06/19 | 533.3 | 536.7 | 525 | 536.7 | +11.7 | +2.2% | 11,400 |
| 2007/06/18 | 520.7 | 525 | 518.3 | 525 | +5 | +1% | 12,000 |
| 2007/06/15 | 520.7 | 530.3 | 518.7 | 520 | -1.7 | -0.3% | 15,900 |
| 2007/06/14 | 520.3 | 521.7 | 520.3 | 521.7 | +1.7 | +0.3% | 3,600 |
| 2007/06/13 | 516.7 | 520 | 516.7 | 520 | +1.7 | +0.3% | 5,700 |
4351～
4400
件表示中 / 5115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 | 189,900円 | +14.3% | -15.0% | 1.79% | 7.85倍 | 1.14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 |
| 中野冷 | 563,000円 | +8.7% | +7.2% | 3.68% | 13.61倍 | 1.09倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| 西電機 | 187,900円 | +8.2% | +9.8% | 4.47% | 11.78倍 | 0.92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 | 130,600円 | +1.1% | -27.5% | 3.83% | 13.54倍 | 0.68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 |
| 瑞 光 | 97,100円 | +10.3% | - | 1.65% | 31.34倍 | 0.75倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
市場注目の銘柄
チャート関連のコラム
