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 |
|---|---|---|---|---|---|---|---|
| 2007/04/10 | 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 |
| 2007/02/22 | 538 | 546.7 | 537.3 | 545 | +8.3 | +1.5% | 12,600 |
| 2007/02/21 | 548 | 560.7 | 531.7 | 536.7 | -10.3 | -1.9% | 25,200 |
| 2007/02/20 | 550 | 554 | 543.7 | 547 | -3 | -0.5% | 15,300 |
| 2007/02/19 | 543 | 552.7 | 542.7 | 550 | +9.3 | +1.7% | 2,100 |
| 2007/02/16 | 543.3 | 546.7 | 540.3 | 540.7 | -2.6 | -0.5% | 7,500 |
| 2007/02/15 | 539.3 | 546.7 | 539.3 | 543.3 | -0.7 | -0.1% | 6,600 |
| 2007/02/14 | 548.3 | 549.3 | 543.7 | 544 | -4.3 | -0.8% | 21,600 |
| 2007/02/13 | 548.7 | 549.7 | 540 | 548.3 | -0.4 | -0.1% | 7,200 |
| 2007/02/09 | 549.3 | 555 | 530 | 548.7 | -6.3 | -1.1% | 30,300 |
| 2007/02/08 | 569.7 | 569.7 | 553.3 | 555 | -14.7 | -2.6% | 25,200 |
| 2007/02/07 | 577 | 577 | 568 | 569.7 | -10.3 | -1.8% | 9,600 |
| 2007/02/06 | 583.3 | 583.3 | 580 | 580 | -3.3 | -0.6% | 3,000 |
| 2007/02/05 | 586.3 | 587.7 | 583.3 | 583.3 | -2.4 | -0.4% | 9,600 |
| 2007/02/02 | 578 | 585.7 | 576.7 | 585.7 | +3.7 | +0.6% | 23,400 |
| 2007/02/01 | 586.7 | 586.7 | 581.3 | 582 | -6 | -1% | 17,700 |
| 2007/01/31 | 583.7 | 588 | 582.7 | 588 | -0.3 | -0.1% | 10,800 |
| 2007/01/30 | 593.3 | 593.3 | 580 | 588.3 | -1.7 | -0.3% | 25,800 |
| 2007/01/29 | 587 | 600 | 586.7 | 590 | -6.7 | -1.1% | 21,300 |
4501～
4550
件表示中 / 5173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 | 226,700円 | +14.3% | -15.0% | 1.50% | 9.37倍 | 1.36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 |
| 西部技研 | 168,400円 | +8.0% | -13.4% | 4.16% | 10.75倍 | 1.18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 |
| 日東工器 | 179,100円 | +7.5% | -70.5% | 2.23% | 51.57倍 | 0.58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 |
| 日 工 | 81,100円 | +3.7% | +0.9% | 4.19% | 14.88倍 | 0.90倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| 西電機 | 213,200円 | +8.2% | +9.8% | 3.94% | 11.42倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
