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 |
|---|---|---|---|---|---|---|---|
| 2006/06/19 | 1,100 | 1,100 | 1,070 | 1,086.7 | -26.6 | -2.4% | 10,800 |
| 2006/06/16 | 1,130 | 1,133.3 | 1,100 | 1,113.3 | +50 | +4.7% | 8,400 |
| 2006/06/15 | 1,050 | 1,063.3 | 1,043.3 | 1,063.3 | +23.3 | +2.2% | 9,000 |
| 2006/06/14 | 1,023.3 | 1,040 | 1,016.7 | 1,040 | +16.7 | +1.6% | 11,100 |
| 2006/06/13 | 1,026.7 | 1,026.7 | 1,023.3 | 1,023.3 | -10 | -1% | 1,800 |
| 2006/06/12 | 1,033.3 | 1,040 | 1,016.7 | 1,033.3 | -10 | -1% | 33,600 |
| 2006/06/09 | 1,043.3 | 1,043.3 | 1,033.3 | 1,043.3 | ±0 | ±0% | 15,300 |
| 2006/06/08 | 1,050 | 1,053.3 | 1,016.7 | 1,043.3 | -20 | -1.9% | 12,000 |
| 2006/06/07 | 1,066.7 | 1,066.7 | 1,060 | 1,063.3 | -3.4 | -0.3% | 9,300 |
| 2006/06/06 | 1,083.3 | 1,083.3 | 1,066.7 | 1,066.7 | -16.6 | -1.5% | 9,900 |
| 2006/06/05 | 1,080 | 1,090 | 1,080 | 1,083.3 | ±0 | ±0% | 15,900 |
| 2006/06/02 | 1,066.7 | 1,090 | 1,016.7 | 1,083.3 | -33.4 | -3% | 20,100 |
| 2006/06/01 | 1,083.3 | 1,116.7 | 1,083.3 | 1,116.7 | +50 | +4.7% | 15,000 |
| 2006/05/31 | 1,090 | 1,090 | 1,033.3 | 1,066.7 | -36.6 | -3.3% | 26,100 |
| 2006/05/30 | 1,100 | 1,110 | 1,066.7 | 1,103.3 | -3.4 | -0.3% | 11,400 |
| 2006/05/29 | 1,073.3 | 1,106.7 | 1,073.3 | 1,106.7 | +6.7 | +0.6% | 900 |
| 2006/05/26 | 1,100 | 1,100 | 1,100 | 1,100 | -13.3 | -1.2% | 1,500 |
| 2006/05/25 | 1,133.3 | 1,133.3 | 1,113.3 | 1,113.3 | +13.3 | +1.2% | 600 |
| 2006/05/24 | 1,100 | 1,103.3 | 1,100 | 1,100 | +3.3 | +0.3% | 16,500 |
| 2006/05/23 | 1,166.7 | 1,166.7 | 1,096.7 | 1,096.7 | -70 | -6% | 3,900 |
| 2006/05/22 | 1,166.7 | 1,170 | 1,166.7 | 1,166.7 | +100 | +9.4% | 6,600 |
| 2006/05/19 | 1,033.3 | 1,066.7 | 1,033.3 | 1,066.7 | +33.4 | +3.2% | 11,700 |
| 2006/05/18 | 1,066.7 | 1,073.3 | 1,033.3 | 1,033.3 | -66.7 | -6.1% | 15,600 |
| 2006/05/17 | 1,100 | 1,100 | 1,066.7 | 1,100 | -50 | -4.3% | 14,700 |
| 2006/05/16 | 1,170 | 1,183.3 | 1,150 | 1,150 | -33.3 | -2.8% | 11,100 |
| 2006/05/15 | 1,260 | 1,260 | 1,160 | 1,183.3 | -26.7 | -2.2% | 13,500 |
| 2006/05/12 | 1,243.3 | 1,243.3 | 1,196.7 | 1,210 | -33.3 | -2.7% | 3,000 |
| 2006/05/11 | 1,330 | 1,330 | 1,243.3 | 1,243.3 | -63.4 | -4.9% | 6,000 |
| 2006/05/10 | 1,300 | 1,306.7 | 1,296.7 | 1,306.7 | +10 | +0.8% | 17,100 |
| 2006/05/09 | 1,283.3 | 1,296.7 | 1,276.7 | 1,296.7 | -3.3 | -0.3% | 5,400 |
| 2006/05/08 | 1,310 | 1,310 | 1,300 | 1,300 | -10 | -0.8% | 3,300 |
| 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 |
4701～
4750
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
