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 |
---|---|---|---|---|---|---|---|
2004/12/21 | 955 | 965 | 950 | 956.7 | +8.4 | +0.9% | 20,700 |
2004/12/20 | 946.7 | 958.3 | 945 | 948.3 | +5 | +0.5% | 29,100 |
2004/12/17 | 948.3 | 950 | 940 | 943.3 | +3.3 | +0.4% | 29,400 |
2004/12/16 | 993.3 | 996.7 | 936.7 | 940 | -56.7 | -5.7% | 53,700 |
2004/12/15 | 1,033.3 | 1,036.7 | 993.3 | 996.7 | -43.3 | -4.2% | 21,900 |
2004/12/14 | 1,056.7 | 1,056.7 | 1,020 | 1,040 | -13.3 | -1.3% | 14,100 |
2004/12/13 | 1,013.3 | 1,053.3 | 1,013.3 | 1,053.3 | +40 | +3.9% | 22,500 |
2004/12/10 | 1,006.7 | 1,016.7 | 1,003.3 | 1,013.3 | +13.3 | +1.3% | 23,700 |
2004/12/09 | 1,013.3 | 1,013.3 | 996.7 | 1,000 | -16.7 | -1.6% | 21,600 |
2004/12/08 | 1,040 | 1,040 | 996.7 | 1,016.7 | -23.3 | -2.2% | 26,100 |
2004/12/07 | 1,033.3 | 1,040 | 1,020 | 1,040 | +13.3 | +1.3% | 30,000 |
2004/12/06 | 1,053.3 | 1,066.7 | 1,026.7 | 1,026.7 | -26.6 | -2.5% | 20,100 |
2004/12/03 | 1,066.7 | 1,083.3 | 1,050 | 1,053.3 | -13.4 | -1.3% | 16,800 |
2004/12/02 | 1,110 | 1,110 | 1,066.7 | 1,066.7 | -40 | -3.6% | 29,700 |
2004/12/01 | 1,120 | 1,120 | 1,100 | 1,106.7 | -16.6 | -1.5% | 9,000 |
2004/11/30 | 1,113.3 | 1,133.3 | 1,100 | 1,123.3 | +13.3 | +1.2% | 17,400 |
2004/11/29 | 1,113.3 | 1,116.7 | 1,103.3 | 1,110 | -6.7 | -0.6% | 8,100 |
2004/11/26 | 1,126.7 | 1,126.7 | 1,106.7 | 1,116.7 | -13.3 | -1.2% | 13,800 |
2004/11/25 | 1,133.3 | 1,133.3 | 1,096.7 | 1,130 | +3.3 | +0.3% | 22,800 |
2004/11/24 | 1,126.7 | 1,136.7 | 1,126.7 | 1,126.7 | -6.6 | -0.6% | 11,700 |
2004/11/22 | 1,136.7 | 1,136.7 | 1,120 | 1,133.3 | -30 | -2.6% | 12,900 |
2004/11/19 | 1,150 | 1,163.3 | 1,140 | 1,163.3 | +6.6 | +0.6% | 8,700 |
2004/11/18 | 1,173.3 | 1,190 | 1,156.7 | 1,156.7 | -13.3 | -1.1% | 17,100 |
2004/11/17 | 1,186.7 | 1,186.7 | 1,153.3 | 1,170 | -6.7 | -0.6% | 15,300 |
2004/11/16 | 1,220 | 1,233.3 | 1,170 | 1,176.7 | -26.6 | -2.2% | 54,900 |
2004/11/15 | 1,133.3 | 1,203.3 | 1,116.7 | 1,203.3 | +100 | +9.1% | 41,100 |
2004/11/12 | 1,120 | 1,120 | 1,103.3 | 1,103.3 | -10 | -0.9% | 13,500 |
2004/11/11 | 1,113.3 | 1,116.7 | 1,106.7 | 1,113.3 | +10 | +0.9% | 10,500 |
2004/11/10 | 1,130 | 1,133.3 | 1,100 | 1,103.3 | -16.7 | -1.5% | 17,700 |
2004/11/09 | 1,106.7 | 1,136.7 | 1,103.3 | 1,120 | +10 | +0.9% | 25,500 |
2004/11/08 | 1,103.3 | 1,110 | 1,096.7 | 1,110 | ±0 | ±0% | 10,500 |
2004/11/05 | 1,126.7 | 1,133.3 | 1,100 | 1,110 | -6.7 | -0.6% | 18,900 |
2004/11/04 | 1,116.7 | 1,133.3 | 1,113.3 | 1,116.7 | +10 | +0.9% | 13,800 |
2004/11/02 | 1,123.3 | 1,133.3 | 1,093.3 | 1,106.7 | -20 | -1.8% | 30,900 |
2004/11/01 | 1,133.3 | 1,146.7 | 1,110 | 1,126.7 | -26.6 | -2.3% | 11,400 |
2004/10/29 | 1,170 | 1,170 | 1,133.3 | 1,153.3 | -16.7 | -1.4% | 11,100 |
2004/10/28 | 1,176.7 | 1,200 | 1,133.3 | 1,170 | -13.3 | -1.1% | 14,700 |
2004/10/27 | 1,186.7 | 1,200 | 1,166.7 | 1,183.3 | +6.6 | +0.6% | 14,100 |
2004/10/26 | 1,166.7 | 1,183.3 | 1,166.7 | 1,176.7 | -20 | -1.7% | 11,700 |
2004/10/25 | 1,190 | 1,200 | 1,153.3 | 1,196.7 | -20 | -1.6% | 13,800 |
2004/10/22 | 1,216.7 | 1,216.7 | 1,210 | 1,216.7 | -10 | -0.8% | 10,800 |
2004/10/21 | 1,236.7 | 1,263.3 | 1,226.7 | 1,226.7 | -20 | -1.6% | 6,300 |
2004/10/20 | 1,260 | 1,260 | 1,216.7 | 1,246.7 | -20 | -1.6% | 15,600 |
2004/10/19 | 1,283.3 | 1,283.3 | 1,263.3 | 1,266.7 | -3.3 | -0.3% | 13,800 |
2004/10/18 | 1,323.3 | 1,323.3 | 1,266.7 | 1,270 | -46.7 | -3.5% | 8,100 |
2004/10/15 | 1,276.7 | 1,316.7 | 1,243.3 | 1,316.7 | +6.7 | +0.5% | 13,800 |
2004/10/14 | 1,356.7 | 1,366.7 | 1,300 | 1,310 | -56.7 | -4.1% | 23,700 |
2004/10/13 | 1,430 | 1,436.7 | 1,343.3 | 1,366.7 | -66.6 | -4.6% | 48,000 |
2004/10/12 | 1,373.3 | 1,446.7 | 1,373.3 | 1,433.3 | +76.6 | +5.6% | 73,200 |
2004/10/08 | 1,283.3 | 1,383.3 | 1,280 | 1,356.7 | +106.7 | +8.5% | 63,900 |
4751~
4800
件表示中 / 4858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 | 368,500円 | +27.8% | +15.7% | 0.81% | 17.64倍 | 2.73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 |
アネスト岩田 | 136,000円 | +8.6% | -2.3% | 3.68% | 10.90倍 | 1.22倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア7割超。欧米、アジア等海外に積極展開 |
島精機 | 154,700円 | +22.5% | +116.1% | 1.29% | 31.41倍 | 0.58倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。CADも得意。和歌山一極生産 |
イワキポンプ | 233,400円 | +6.8% | -6.4% | 2.49% | 12.30倍 | 1.55倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
技研製 | 185,500円 | +2.5% | +11.1% | 2.16% | 20.69倍 | 1.23倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
市場注目の銘柄
チャート関連のコラム