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 |
|---|---|---|---|---|---|---|---|
| 2007/05/09 | 503.3 | 506.7 | 503 | 505.7 | -4.3 | -0.8% | 6,600 |
| 2007/05/08 | 516 | 516 | 502.3 | 510 | -5 | -1% | 11,700 |
| 2007/05/07 | 514 | 516.7 | 507 | 515 | +8.3 | +1.6% | 9,300 |
| 2007/05/02 | 506 | 506.7 | 505.3 | 506.7 | +1.7 | +0.3% | 4,500 |
| 2007/05/01 | 503.3 | 508.3 | 503.3 | 505 | +1.7 | +0.3% | 4,800 |
| 2007/04/27 | 501.7 | 506.7 | 501.7 | 503.3 | +3.3 | +0.7% | 1,500 |
| 2007/04/26 | 500 | 500 | 499.7 | 500 | ±0 | ±0% | 12,600 |
| 2007/04/25 | 500.3 | 500.3 | 500 | 500 | -0.3 | -0.1% | 900 |
| 2007/04/24 | 503.3 | 503.3 | 498.3 | 500.3 | -3 | -0.6% | 11,700 |
| 2007/04/23 | 513 | 513 | 503.3 | 503.3 | -9.7 | -1.9% | 4,800 |
| 2007/04/20 | 513 | 513.3 | 513 | 513 | ±0 | ±0% | 1,500 |
| 2007/04/19 | 516.7 | 520 | 512.3 | 513 | +0.7 | +0.1% | 18,000 |
| 2007/04/18 | 503.3 | 512.7 | 503.3 | 512.3 | +9 | +1.8% | 15,900 |
| 2007/04/17 | 499 | 503.3 | 498.3 | 503.3 | +9.6 | +1.9% | 15,600 |
| 2007/04/16 | 494 | 494 | 493.3 | 493.7 | +0.4 | +0.1% | 10,800 |
| 2007/04/13 | 495 | 495 | 492.7 | 493.3 | -0.7 | -0.1% | 9,000 |
| 2007/04/12 | 499.7 | 500 | 492.7 | 494 | -6.3 | -1.3% | 15,000 |
| 2007/04/11 | 508.7 | 510 | 500 | 500.3 | -8.4 | -1.7% | 52,500 |
| 2007/04/10 | 516.7 | 516.7 | 507 | 508.7 | -11.3 | -2.2% | 21,300 |
| 2007/04/09 | 520 | 524 | 518.7 | 520 | -6.7 | -1.3% | 15,600 |
| 2007/04/06 | 532.7 | 533.3 | 526.7 | 526.7 | -6 | -1.1% | 16,200 |
| 2007/04/05 | 527 | 533.3 | 526.7 | 532.7 | -0.6 | -0.1% | 10,500 |
| 2007/04/04 | 534 | 536.7 | 532.7 | 533.3 | ±0 | ±0% | 20,700 |
| 2007/04/03 | 537 | 537 | 527.3 | 533.3 | -2.4 | -0.4% | 23,400 |
| 2007/04/02 | 547.3 | 547.3 | 534.3 | 535.7 | -7.6 | -1.4% | 17,400 |
| 2007/03/30 | 550 | 551.7 | 543.3 | 543.3 | -6.7 | -1.2% | 18,000 |
| 2007/03/29 | 538.3 | 550 | 533.3 | 550 | +3 | +0.5% | 17,700 |
| 2007/03/28 | 549.7 | 549.7 | 543.3 | 547 | -6.3 | -1.1% | 5,100 |
| 2007/03/27 | 560 | 560 | 553.3 | 553.3 | ±0 | ±0% | 900 |
| 2007/03/26 | 543.3 | 560 | 543.3 | 553.3 | +10 | +1.8% | 11,100 |
| 2007/03/23 | 545 | 545 | 541.7 | 543.3 | -1.7 | -0.3% | 11,100 |
| 2007/03/22 | 550 | 550 | 545 | 545 | -5 | -0.9% | 10,800 |
| 2007/03/20 | 551.7 | 551.7 | 548.3 | 550 | ±0 | ±0% | 5,100 |
| 2007/03/19 | 546.7 | 550 | 546.7 | 550 | +2.7 | +0.5% | 7,500 |
| 2007/03/16 | 556.7 | 556.7 | 546.7 | 547.3 | +0.6 | +0.1% | 8,100 |
| 2007/03/15 | 545 | 548.3 | 544.7 | 546.7 | -8.3 | -1.5% | 8,700 |
| 2007/03/14 | 548.3 | 555 | 543.3 | 555 | +6.7 | +1.2% | 8,700 |
| 2007/03/13 | 558.3 | 559.3 | 548.3 | 548.3 | -6.7 | -1.2% | 2,700 |
| 2007/03/12 | 550.3 | 555 | 546.7 | 555 | +5 | +0.9% | 3,600 |
| 2007/03/09 | 563.3 | 563.3 | 550 | 550 | -11.7 | -2.1% | 9,900 |
| 2007/03/08 | 556.7 | 566.7 | 556.7 | 561.7 | -5 | -0.9% | 2,400 |
| 2007/03/07 | 560.7 | 566.7 | 560.7 | 566.7 | ±0 | ±0% | 3,900 |
| 2007/03/06 | 536.7 | 566.7 | 536.7 | 566.7 | ±0 | ±0% | 36,600 |
| 2007/03/05 | 566.7 | 571.7 | 561.3 | 566.7 | -6.3 | -1.1% | 19,500 |
| 2007/03/02 | 573 | 576.3 | 566.7 | 573 | -3.7 | -0.6% | 6,300 |
| 2007/03/01 | 576.7 | 590 | 567 | 576.7 | +10 | +1.8% | 14,400 |
| 2007/02/28 | 560 | 566.7 | 543.3 | 566.7 | ±0 | ±0% | 36,300 |
| 2007/02/27 | 575.7 | 576 | 566.7 | 566.7 | -10 | -1.7% | 31,500 |
| 2007/02/26 | 559.7 | 582.7 | 553.7 | 576.7 | +16.7 | +3% | 21,300 |
| 2007/02/23 | 543 | 560 | 543 | 560 | +15 | +2.8% | 12,000 |
4451～
4500
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 | 221,500円 | +14.3% | -15.0% | 1.53% | 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 | 161,700円 | +4.0% | +4.9% | 2.97% | 8.89倍 | 0.95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 | 144,700円 | +1.2% | +14.1% | 2.07% | 25.18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 | 396,500円 | +2.5% | -13.7% | 5.04% | 12.27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 | 154,600円 | +8.0% | -13.4% | 4.53% | 9.87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
