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 |
|---|---|---|---|---|---|---|---|
| 2006/08/29 | 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 |
| 2006/07/14 | 1,033.3 | 1,033.3 | 1,023.3 | 1,023.3 | -10 | -1% | 5,400 |
| 2006/07/13 | 1,023.3 | 1,046.7 | 1,023.3 | 1,033.3 | +13.3 | +1.3% | 2,700 |
| 2006/07/12 | 1,030 | 1,033.3 | 1,020 | 1,020 | -10 | -1% | 6,600 |
| 2006/07/11 | 1,043.3 | 1,043.3 | 1,030 | 1,030 | -20 | -1.9% | 7,200 |
| 2006/07/10 | 1,046.7 | 1,056.7 | 1,046.7 | 1,050 | -6.7 | -0.6% | 5,400 |
| 2006/07/07 | 1,073.3 | 1,073.3 | 1,056.7 | 1,056.7 | -16.6 | -1.5% | 1,800 |
| 2006/07/06 | 1,086.7 | 1,086.7 | 1,073.3 | 1,073.3 | -30 | -2.7% | 1,500 |
| 2006/07/05 | 1,116.7 | 1,116.7 | 1,103.3 | 1,103.3 | -6.7 | -0.6% | 1,200 |
| 2006/07/04 | 1,140 | 1,140 | 1,093.3 | 1,110 | -30 | -2.6% | 1,500 |
| 2006/07/03 | 1,106.7 | 1,140 | 1,106.7 | 1,140 | +56.7 | +5.2% | 9,000 |
| 2006/06/30 | 1,143.3 | 1,143.3 | 1,083.3 | 1,083.3 | -60 | -5.2% | 3,900 |
| 2006/06/29 | 1,140 | 1,143.3 | 1,133.3 | 1,143.3 | +10 | +0.9% | 4,200 |
| 2006/06/28 | 1,140 | 1,140 | 1,133.3 | 1,133.3 | -16.7 | -1.5% | 1,200 |
| 2006/06/27 | 1,103.3 | 1,150 | 1,103.3 | 1,150 | +50 | +4.5% | 17,400 |
| 2006/06/26 | 1,173.3 | 1,183.3 | 1,100 | 1,100 | -66.7 | -5.7% | 5,700 |
| 2006/06/23 | 1,103.3 | 1,166.7 | 1,100 | 1,166.7 | +80 | +7.4% | 9,600 |
| 2006/06/22 | 1,083.3 | 1,100 | 1,083.3 | 1,086.7 | +33.4 | +3.2% | 1,200 |
| 2006/06/21 | 1,036.7 | 1,053.3 | 1,036.7 | 1,053.3 | +6.6 | +0.6% | 2,400 |
| 2006/06/20 | 1,116.7 | 1,116.7 | 1,023.3 | 1,046.7 | -40 | -3.7% | 6,000 |
4651～
4700
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
