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 |
|---|---|---|---|---|---|---|---|
| 2006/05/02 | 1,330 | 1,333.3 | 1,310 | 1,310 | -3.3 | -0.3% | 16,800 |
| 2006/05/01 | 1,340 | 1,343.3 | 1,286.7 | 1,313.3 | -30 | -2.2% | 10,500 |
| 2006/04/28 | 1,306.7 | 1,343.3 | 1,300 | 1,343.3 | +53.3 | +4.1% | 47,100 |
| 2006/04/27 | 1,283.3 | 1,300 | 1,283.3 | 1,290 | +3.3 | +0.3% | 5,400 |
| 2006/04/26 | 1,276.7 | 1,300 | 1,276.7 | 1,286.7 | +10 | +0.8% | 7,200 |
| 2006/04/25 | 1,270 | 1,300 | 1,266.7 | 1,276.7 | -23.3 | -1.8% | 10,500 |
| 2006/04/24 | 1,316.7 | 1,316.7 | 1,266.7 | 1,300 | ±0 | ±0% | 14,700 |
| 2006/04/21 | 1,300 | 1,333.3 | 1,286.7 | 1,300 | -66.7 | -4.9% | 17,700 |
| 2006/04/20 | 1,376.7 | 1,376.7 | 1,350 | 1,366.7 | -6.6 | -0.5% | 8,400 |
| 2006/04/19 | 1,380 | 1,400 | 1,366.7 | 1,373.3 | +6.6 | +0.5% | 12,000 |
| 2006/04/18 | 1,343.3 | 1,366.7 | 1,333.3 | 1,366.7 | ±0 | ±0% | 6,900 |
| 2006/04/17 | 1,416.7 | 1,420 | 1,353.3 | 1,366.7 | -63.3 | -4.4% | 25,200 |
| 2006/04/14 | 1,400 | 1,430 | 1,400 | 1,430 | +30 | +2.1% | 57,600 |
| 2006/04/13 | 1,396.7 | 1,403.3 | 1,383.3 | 1,400 | +20 | +1.4% | 21,600 |
| 2006/04/12 | 1,350 | 1,393.3 | 1,346.7 | 1,380 | -3.3 | -0.2% | 11,400 |
| 2006/04/11 | 1,413.3 | 1,416.7 | 1,380 | 1,383.3 | -16.7 | -1.2% | 19,200 |
| 2006/04/10 | 1,410 | 1,413.3 | 1,376.7 | 1,400 | +6.7 | +0.5% | 17,700 |
| 2006/04/07 | 1,400 | 1,400 | 1,373.3 | 1,393.3 | -20 | -1.4% | 5,700 |
| 2006/04/06 | 1,413.3 | 1,416.7 | 1,366.7 | 1,413.3 | -6.7 | -0.5% | 24,900 |
| 2006/04/05 | 1,366.7 | 1,433.3 | 1,356.7 | 1,420 | +70 | +5.2% | 108,600 |
| 2006/04/04 | 1,303.3 | 1,353.3 | 1,303.3 | 1,350 | +50 | +3.8% | 54,600 |
| 2006/04/03 | 1,236.7 | 1,316.7 | 1,236.7 | 1,300 | +66.7 | +5.4% | 40,200 |
| 2006/03/31 | 1,210 | 1,233.3 | 1,210 | 1,233.3 | +6.6 | +0.5% | 15,300 |
| 2006/03/30 | 1,230 | 1,233.3 | 1,210 | 1,226.7 | ±0 | ±0% | 13,800 |
| 2006/03/29 | 1,170 | 1,233.3 | 1,166.7 | 1,226.7 | +60 | +5.1% | 10,500 |
| 2006/03/28 | 1,183.3 | 1,200 | 1,166.7 | 1,166.7 | -16.6 | -1.4% | 7,800 |
| 2006/03/27 | 1,233.3 | 1,233.3 | 1,166.7 | 1,183.3 | -66.7 | -5.3% | 18,300 |
| 2006/03/24 | 1,260 | 1,260 | 1,233.3 | 1,250 | -6.7 | -0.5% | 2,400 |
| 2006/03/23 | 1,290 | 1,290 | 1,250 | 1,256.7 | ±0 | ±0% | 19,200 |
| 2006/03/22 | 1,233.3 | 1,283.3 | 1,216.7 | 1,256.7 | +40 | +3.3% | 70,800 |
| 2006/03/20 | 1,230 | 1,250 | 1,216.7 | 1,216.7 | -13.3 | -1.1% | 14,700 |
| 2006/03/17 | 1,263.3 | 1,263.3 | 1,210 | 1,230 | -46.7 | -3.7% | 10,500 |
| 2006/03/16 | 1,300 | 1,313.3 | 1,163.3 | 1,276.7 | +10 | +0.8% | 63,600 |
| 2006/03/15 | 1,193.3 | 1,266.7 | 1,193.3 | 1,266.7 | +86.7 | +7.3% | 48,000 |
| 2006/03/14 | 1,123.3 | 1,180 | 1,103.3 | 1,180 | +56.7 | +5% | 27,900 |
| 2006/03/13 | 1,143.3 | 1,150 | 1,116.7 | 1,123.3 | +6.6 | +0.6% | 24,900 |
| 2006/03/10 | 1,146.7 | 1,156.7 | 1,100 | 1,116.7 | -30 | -2.6% | 12,900 |
| 2006/03/09 | 1,156.7 | 1,166.7 | 1,106.7 | 1,146.7 | +23.4 | +2.1% | 16,500 |
| 2006/03/08 | 1,046.7 | 1,150 | 1,046.7 | 1,123.3 | +63.3 | +6% | 23,400 |
| 2006/03/07 | 1,096.7 | 1,096.7 | 1,033.3 | 1,060 | -23.3 | -2.2% | 12,300 |
| 2006/03/06 | 1,076.7 | 1,086.7 | 1,066.7 | 1,083.3 | -43.4 | -3.9% | 12,900 |
| 2006/03/03 | 1,093.3 | 1,126.7 | 1,066.7 | 1,126.7 | +26.7 | +2.4% | 39,300 |
| 2006/03/02 | 1,213.3 | 1,220 | 1,100 | 1,100 | -100 | -8.3% | 30,300 |
| 2006/03/01 | 1,136.7 | 1,200 | 1,133.3 | 1,200 | -6.7 | -0.6% | 48,900 |
| 2006/02/28 | 1,150 | 1,233.3 | 1,133.3 | 1,206.7 | +56.7 | +4.9% | 189,900 |
| 2006/02/27 | 1,093.3 | 1,150 | 1,076.7 | 1,150 | +106.7 | +10.2% | 70,500 |
| 2006/02/24 | 1,033.3 | 1,113.3 | 1,033.3 | 1,043.3 | +40 | +4% | 120,600 |
| 2006/02/23 | 966.7 | 1,033.3 | 950 | 1,003.3 | +33.3 | +3.4% | 163,200 |
| 2006/02/22 | 970 | 970 | 970 | 970 | -166.7 | -14.7% | 17,400 |
| 2006/02/21 | 1,120 | 1,166.7 | 1,116.7 | 1,136.7 | +16.7 | +1.5% | 72,900 |
4651～
4700
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
