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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 1,040 | 1,043.3 | 1,033.3 | 1,036.7 | +3.4 | +0.3% | 8,700 |
| 2005/07/08 | 1,033.3 | 1,036.7 | 1,033.3 | 1,033.3 | -3.4 | -0.3% | 5,700 |
| 2005/07/07 | 1,040 | 1,043.3 | 1,036.7 | 1,036.7 | ±0 | ±0% | 4,500 |
| 2005/07/06 | 1,040 | 1,050 | 1,033.3 | 1,036.7 | +3.4 | +0.3% | 7,500 |
| 2005/07/05 | 1,033.3 | 1,050 | 1,033.3 | 1,033.3 | ±0 | ±0% | 4,500 |
| 2005/07/04 | 1,040 | 1,040 | 1,030 | 1,033.3 | -3.4 | -0.3% | 9,900 |
| 2005/07/01 | 1,040 | 1,040 | 1,036.7 | 1,036.7 | -10 | -1% | 3,600 |
| 2005/06/30 | 1,043.3 | 1,056.7 | 1,043.3 | 1,046.7 | +6.7 | +0.6% | 8,100 |
| 2005/06/29 | 1,036.7 | 1,043.3 | 1,036.7 | 1,040 | ±0 | ±0% | 3,900 |
| 2005/06/28 | 1,040 | 1,040 | 1,036.7 | 1,040 | ±0 | ±0% | 2,400 |
| 2005/06/27 | 1,033.3 | 1,066.7 | 1,033.3 | 1,040 | +6.7 | +0.6% | 10,500 |
| 2005/06/24 | 1,033.3 | 1,036.7 | 1,030 | 1,033.3 | ±0 | ±0% | 18,600 |
| 2005/06/23 | 1,036.7 | 1,046.7 | 1,033.3 | 1,033.3 | ±0 | ±0% | 9,900 |
| 2005/06/22 | 1,046.7 | 1,046.7 | 1,033.3 | 1,033.3 | -13.4 | -1.3% | 6,000 |
| 2005/06/21 | 1,026.7 | 1,046.7 | 1,026.7 | 1,046.7 | +20 | +1.9% | 1,500 |
| 2005/06/20 | 1,056.7 | 1,066.7 | 1,026.7 | 1,026.7 | -23.3 | -2.2% | 12,900 |
| 2005/06/17 | 1,053.3 | 1,053.3 | 1,050 | 1,050 | ±0 | ±0% | 8,400 |
| 2005/06/16 | 1,050 | 1,053.3 | 1,050 | 1,050 | ±0 | ±0% | 9,900 |
| 2005/06/15 | 1,050 | 1,053.3 | 1,050 | 1,050 | +6.7 | +0.6% | 10,800 |
| 2005/06/14 | 1,050 | 1,060 | 1,040 | 1,043.3 | +6.6 | +0.6% | 13,500 |
| 2005/06/13 | 1,033.3 | 1,036.7 | 1,023.3 | 1,036.7 | +16.7 | +1.6% | 12,000 |
| 2005/06/10 | 1,010 | 1,020 | 1,003.3 | 1,020 | +16.7 | +1.7% | 12,900 |
| 2005/06/09 | 1,006.7 | 1,010 | 986.7 | 1,003.3 | +16.6 | +1.7% | 30,000 |
| 2005/06/08 | 978.3 | 986.7 | 976.7 | 986.7 | +16.7 | +1.7% | 13,200 |
| 2005/06/07 | 985 | 985 | 966.7 | 970 | -16.7 | -1.7% | 4,500 |
| 2005/06/06 | 998.3 | 998.3 | 986.7 | 986.7 | -13.3 | -1.3% | 3,000 |
| 2005/06/03 | 996.7 | 1,000 | 986.7 | 1,000 | +3.3 | +0.3% | 2,100 |
| 2005/06/02 | 993.3 | 1,010 | 993.3 | 996.7 | -13.3 | -1.3% | 5,400 |
| 2005/06/01 | 1,016.7 | 1,016.7 | 1,000 | 1,010 | -10 | -1% | 9,000 |
| 2005/05/31 | 1,000 | 1,026.7 | 1,000 | 1,020 | +20 | +2% | 12,900 |
| 2005/05/30 | 955 | 1,000 | 953.3 | 1,000 | +55 | +5.8% | 10,800 |
| 2005/05/27 | 941.7 | 946.7 | 940 | 945 | +3.3 | +0.4% | 14,400 |
| 2005/05/26 | 940 | 945 | 940 | 941.7 | +3.4 | +0.4% | 6,000 |
| 2005/05/25 | 976.7 | 976.7 | 938.3 | 938.3 | -35 | -3.6% | 25,800 |
| 2005/05/24 | 983.3 | 983.3 | 973.3 | 973.3 | -23.4 | -2.3% | 6,900 |
| 2005/05/23 | 1,000 | 1,006.7 | 983.3 | 996.7 | -3.3 | -0.3% | 18,300 |
| 2005/05/20 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 5,700 |
| 2005/05/19 | 1,006.7 | 1,013.3 | 1,000 | 1,010 | +3.3 | +0.3% | 12,600 |
| 2005/05/18 | 1,000 | 1,016.7 | 990 | 1,006.7 | -10 | -1% | 11,100 |
| 2005/05/17 | 1,053.3 | 1,053.3 | 1,016.7 | 1,016.7 | -36.6 | -3.5% | 9,300 |
| 2005/05/16 | 1,066.7 | 1,070 | 1,050 | 1,053.3 | -13.4 | -1.3% | 18,300 |
| 2005/05/13 | 1,076.7 | 1,076.7 | 1,066.7 | 1,066.7 | -23.3 | -2.1% | 9,300 |
| 2005/05/12 | 1,100 | 1,106.7 | 1,083.3 | 1,090 | -6.7 | -0.6% | 5,400 |
| 2005/05/11 | 1,110 | 1,110 | 1,093.3 | 1,096.7 | -13.3 | -1.2% | 3,000 |
| 2005/05/10 | 1,113.3 | 1,113.3 | 1,110 | 1,110 | +6.7 | +0.6% | 3,600 |
| 2005/05/09 | 1,116.7 | 1,123.3 | 1,100 | 1,103.3 | -6.7 | -0.6% | 4,200 |
| 2005/05/06 | 1,116.7 | 1,116.7 | 1,106.7 | 1,110 | +10 | +0.9% | 3,900 |
| 2005/05/02 | 1,133.3 | 1,133.3 | 1,070 | 1,100 | -6.7 | -0.6% | 5,100 |
| 2005/04/28 | 1,133.3 | 1,133.3 | 1,106.7 | 1,106.7 | -26.6 | -2.3% | 8,100 |
| 2005/04/27 | 1,170 | 1,170 | 1,123.3 | 1,133.3 | -46.7 | -4% | 3,900 |
4851～
4900
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
