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 |
|---|---|---|---|---|---|---|---|
| 2006/09/26 | 916.7 | 916.7 | 913.3 | 913.3 | -5 | -0.5% | 2,400 |
| 2006/09/25 | 923.3 | 923.3 | 918.3 | 918.3 | -15 | -1.6% | 1,800 |
| 2006/09/22 | 950 | 950 | 933.3 | 933.3 | -33.4 | -3.5% | 600 |
| 2006/09/21 | 931.7 | 966.7 | 923.3 | 966.7 | +36.7 | +3.9% | 8,400 |
| 2006/09/20 | 950 | 960 | 930 | 930 | -23.3 | -2.4% | 3,300 |
| 2006/09/19 | 960 | 960 | 953.3 | 953.3 | -8.4 | -0.9% | 4,500 |
| 2006/09/15 | 980 | 980 | 961.7 | 961.7 | -16.6 | -1.7% | 7,500 |
| 2006/09/14 | 981.7 | 983.3 | 978.3 | 978.3 | -1.7 | -0.2% | 5,100 |
| 2006/09/13 | 978.3 | 983.3 | 978.3 | 980 | +3.3 | +0.3% | 3,300 |
| 2006/09/12 | 993.3 | 1,010 | 976.7 | 976.7 | -16.6 | -1.7% | 11,100 |
| 2006/09/11 | 1,000 | 1,030 | 993.3 | 993.3 | ±0 | ±0% | 6,000 |
| 2006/09/08 | 993.3 | 993.3 | 983.3 | 993.3 | +1.6 | +0.2% | 5,700 |
| 2006/09/07 | 995 | 995 | 991.7 | 991.7 | +3.4 | +0.3% | 1,200 |
| 2006/09/06 | 998.3 | 998.3 | 988.3 | 988.3 | -6.7 | -0.7% | 2,700 |
| 2006/09/05 | 986.7 | 996.7 | 986.7 | 995 | +16.7 | +1.7% | 7,200 |
| 2006/09/04 | 980 | 998.3 | 973.3 | 978.3 | -15 | -1.5% | 8,400 |
| 2006/09/01 | 993.3 | 993.3 | 983.3 | 993.3 | ±0 | ±0% | 4,800 |
| 2006/08/31 | 993.3 | 993.3 | 985 | 993.3 | ±0 | ±0% | 3,600 |
| 2006/08/30 | 971.7 | 998.3 | 971.7 | 993.3 | +25 | +2.6% | 8,700 |
| 2006/08/29 | 968.3 | 970 | 968.3 | 968.3 | ±0 | ±0% | 3,600 |
| 2006/08/28 | 985 | 985 | 968.3 | 968.3 | -13.4 | -1.4% | 1,800 |
| 2006/08/25 | 978.3 | 981.7 | 976.7 | 981.7 | +10 | +1% | 3,300 |
| 2006/08/24 | 968.3 | 976.7 | 968.3 | 971.7 | +1.7 | +0.2% | 4,500 |
| 2006/08/23 | 975 | 976.7 | 968.3 | 970 | -25 | -2.5% | 35,700 |
| 2006/08/22 | 983.3 | 996.7 | 973.3 | 995 | +28.3 | +2.9% | 9,900 |
| 2006/08/21 | 983.3 | 983.3 | 966.7 | 966.7 | -13.3 | -1.4% | 21,000 |
| 2006/08/18 | 990 | 990 | 980 | 980 | -20 | -2% | 17,400 |
| 2006/08/17 | 1,020 | 1,020 | 983.3 | 1,000 | -13.3 | -1.3% | 30,300 |
| 2006/08/16 | 1,006.7 | 1,026.7 | 1,006.7 | 1,013.3 | +6.6 | +0.7% | 3,000 |
| 2006/08/15 | 1,016.7 | 1,020 | 1,006.7 | 1,006.7 | +6.7 | +0.7% | 2,700 |
| 2006/08/14 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 3,600 |
| 2006/08/11 | 1,020 | 1,020 | 1,000 | 1,000 | -10 | -1% | 600 |
| 2006/08/10 | 1,000 | 1,010 | 973.3 | 1,010 | +10 | +1% | 3,600 |
| 2006/08/09 | 1,016.7 | 1,016.7 | 1,000 | 1,000 | -26.7 | -2.6% | 1,800 |
| 2006/08/08 | 1,020 | 1,026.7 | 1,000 | 1,026.7 | +10 | +1% | 1,200 |
| 2006/08/07 | 995 | 1,016.7 | 995 | 1,016.7 | +6.7 | +0.7% | 4,200 |
| 2006/08/04 | 1,013.3 | 1,013.3 | 1,003.3 | 1,010 | -10 | -1% | 3,000 |
| 2006/08/03 | 1,006.7 | 1,020 | 1,006.7 | 1,020 | +13.3 | +1.3% | 3,000 |
| 2006/08/02 | 993.3 | 1,006.7 | 981.7 | 1,006.7 | -6.6 | -0.7% | 1,800 |
| 2006/08/01 | 966.7 | 1,013.3 | 966.7 | 1,013.3 | +13.3 | +1.3% | 10,500 |
| 2006/07/31 | 1,020 | 1,020 | 1,000 | 1,000 | -16.7 | -1.6% | 4,200 |
| 2006/07/28 | 975 | 1,016.7 | 975 | 1,016.7 | +16.7 | +1.7% | 3,300 |
| 2006/07/27 | 970 | 1,000 | 970 | 1,000 | +33.3 | +3.4% | 6,600 |
| 2006/07/26 | 983.3 | 983.3 | 966.7 | 966.7 | -3.3 | -0.3% | 4,500 |
| 2006/07/25 | 1,003.3 | 1,010 | 966.7 | 970 | -43.3 | -4.3% | 4,500 |
| 2006/07/24 | 998.3 | 1,013.3 | 998.3 | 1,013.3 | +15 | +1.5% | 5,100 |
| 2006/07/21 | 993.3 | 998.3 | 993.3 | 998.3 | +5 | +0.5% | 1,500 |
| 2006/07/20 | 1,016.7 | 1,016.7 | 986.7 | 993.3 | +6.6 | +0.7% | 5,100 |
| 2006/07/19 | 1,000 | 1,000 | 985 | 986.7 | +3.4 | +0.3% | 6,600 |
| 2006/07/18 | 1,000 | 1,000 | 983.3 | 983.3 | -40 | -3.9% | 9,300 |
4551～
4600
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
