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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 564 | 565.3 | 558.3 | 560.7 | +2.4 | +0.4% | 174,900 |
| 2006/12/07 | 558.7 | 563.3 | 557 | 558.3 | +2.3 | +0.4% | 170,400 |
| 2006/12/06 | 556.7 | 596.7 | 556 | 556 | +0.3 | +0.1% | 294,300 |
| 2006/12/05 | 558.3 | 559.3 | 555.7 | 555.7 | -1 | -0.2% | 106,500 |
| 2006/12/04 | 560.7 | 560.7 | 555.3 | 556.7 | +0.4 | +0.1% | 114,600 |
| 2006/12/01 | 555 | 560 | 555 | 556.3 | ±0 | ±0% | 56,400 |
| 2006/11/30 | 559 | 560 | 555.3 | 556.3 | -2 | -0.4% | 37,200 |
| 2006/11/29 | 560 | 560.7 | 557.3 | 558.3 | -1.7 | -0.3% | 35,700 |
| 2006/11/28 | 562 | 562 | 556.7 | 560 | -5.3 | -0.9% | 58,200 |
| 2006/11/27 | 560.3 | 573.3 | 558.7 | 565.3 | +4.6 | +0.8% | 32,100 |
| 2006/11/24 | 580 | 580 | 558.3 | 560.7 | -19.3 | -3.3% | 21,300 |
| 2006/11/22 | 583.3 | 585 | 580 | 580 | -5 | -0.9% | 33,300 |
| 2006/11/21 | 600 | 600 | 585 | 585 | -31 | -5% | 10,800 |
| 2006/11/20 | 637.7 | 637.7 | 605.7 | 616 | -21.7 | -3.4% | 15,000 |
| 2006/11/17 | 666.7 | 666.7 | 637.7 | 637.7 | -32.3 | -4.8% | 12,900 |
| 2006/11/16 | 686.7 | 686.7 | 670 | 670 | +6.7 | +1% | 2,700 |
| 2006/11/15 | 660.3 | 690 | 660.3 | 663.3 | +13.3 | +2% | 4,200 |
| 2006/11/14 | 673.3 | 673.3 | 650 | 650 | -36.7 | -5.3% | 26,100 |
| 2006/11/13 | 688.3 | 688.3 | 673.3 | 686.7 | -13.3 | -1.9% | 5,700 |
| 2006/11/10 | 710 | 710 | 700 | 700 | -10 | -1.4% | 2,400 |
| 2006/11/09 | 730 | 730 | 700 | 710 | -23.3 | -3.2% | 2,400 |
| 2006/11/08 | 733.3 | 733.3 | 686.7 | 733.3 | -3.4 | -0.5% | 7,500 |
| 2006/11/07 | 748.3 | 748.3 | 735 | 736.7 | -13.3 | -1.8% | 7,500 |
| 2006/11/06 | 750 | 750 | 750 | 750 | +16.7 | +2.3% | 300 |
| 2006/11/02 | 760 | 760 | 733.3 | 733.3 | -10 | -1.3% | 2,100 |
| 2006/11/01 | 756.7 | 756.7 | 743.3 | 743.3 | ±0 | ±0% | 1,800 |
| 2006/10/31 | 756.7 | 756.7 | 743.3 | 743.3 | ±0 | ±0% | 2,400 |
| 2006/10/30 | 751.7 | 751.7 | 733.3 | 743.3 | -6.7 | -0.9% | 3,300 |
| 2006/10/27 | 750 | 750 | 750 | 750 | +26.7 | +3.7% | 600 |
| 2006/10/26 | 723.3 | 723.3 | 723.3 | 723.3 | -13.4 | -1.8% | 1,500 |
| 2006/10/25 | 746.7 | 746.7 | 736.7 | 736.7 | -10 | -1.3% | 3,000 |
| 2006/10/24 | 763.3 | 763.3 | 746.7 | 746.7 | +3.4 | +0.5% | 2,700 |
| 2006/10/23 | 761.7 | 776.7 | 743.3 | 743.3 | -16.7 | -2.2% | 5,700 |
| 2006/10/20 | 766.7 | 766.7 | 760 | 760 | ±0 | ±0% | 4,500 |
| 2006/10/19 | 760 | 760 | 756.7 | 760 | +3.3 | +0.4% | 9,900 |
| 2006/10/18 | 740 | 763.3 | 736.7 | 756.7 | +1.7 | +0.2% | 8,400 |
| 2006/10/17 | 760 | 766.7 | 755 | 755 | +15 | +2% | 14,400 |
| 2006/10/16 | 760 | 760 | 740 | 740 | +13.3 | +1.8% | 8,100 |
| 2006/10/13 | 726.7 | 736.7 | 718.3 | 726.7 | -13.3 | -1.8% | 9,300 |
| 2006/10/12 | 696.7 | 760 | 676.7 | 740 | +70 | +10.4% | 27,900 |
| 2006/10/11 | 723.3 | 723.3 | 670 | 670 | -70 | -9.5% | 29,100 |
| 2006/10/10 | 746.7 | 756.7 | 740 | 740 | -46.7 | -5.9% | 24,600 |
| 2006/10/06 | 821.7 | 821.7 | 783.3 | 786.7 | -33.3 | -4.1% | 24,600 |
| 2006/10/05 | 863.3 | 863.3 | 820 | 820 | -16.7 | -2% | 10,500 |
| 2006/10/04 | 876.7 | 880 | 830 | 836.7 | -35 | -4% | 15,000 |
| 2006/10/03 | 916.7 | 916.7 | 866.7 | 871.7 | -45 | -4.9% | 24,300 |
| 2006/10/02 | 916.7 | 926.7 | 916.7 | 916.7 | -10 | -1.1% | 4,500 |
| 2006/09/29 | 916.7 | 926.7 | 916.7 | 926.7 | +10 | +1.1% | 4,200 |
| 2006/09/28 | 946.7 | 946.7 | 916.7 | 916.7 | -3.3 | -0.4% | 3,600 |
| 2006/09/27 | 946.7 | 946.7 | 920 | 920 | +6.7 | +0.7% | 1,500 |
4501～
4550
件表示中 / 5092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 | 171,800円 | +14.3% | -15.0% | 1.98% | 7.09倍 | 1.03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 |
| フリュー | 91,900円 | +4.1% | -38.4% | 4.24% | 15.21倍 | 1.13倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 鈴茂器工 | 197,000円 | +10.0% | +27.8% | 1.68% | 18.88倍 | 1.66倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| 藤商事 | 109,100円 | -7.0% | -33.0% | 5.04% | 10.37倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| ヒラノテク | 158,500円 | -6.3% | -11.6% | 5.68% | 11.42倍 | 0.62倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
市場注目の銘柄
チャート関連のコラム
