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 |
|---|---|---|---|---|---|---|---|
| 2026/08/06 | 3,900 | 3,925 | 3,885 | 3,885 | -700 | -15.3% | 726,200 |
| 2026/08/05 | 4,305 | 4,600 | 4,305 | 4,585 | +420 | +10.1% | 286,400 |
| 2026/08/04 | 4,075 | 4,220 | 4,055 | 4,165 | +90 | +2.2% | 303,100 |
| 2026/08/03 | 3,910 | 4,165 | 3,865 | 4,075 | +70 | +1.7% | 218,900 |
| 2026/07/31 | 3,990 | 4,075 | 3,865 | 4,005 | +465 | +13.1% | 362,600 |
| 2026/07/30 | 3,645 | 3,745 | 3,500 | 3,540 | -75 | -2.1% | 270,400 |
| 2026/07/29 | 3,990 | 4,060 | 3,510 | 3,615 | -405 | -10.1% | 363,200 |
| 2026/07/28 | 4,300 | 4,300 | 3,960 | 4,020 | -475 | -10.6% | 512,700 |
| 2026/07/27 | 4,460 | 4,590 | 4,355 | 4,495 | +55 | +1.2% | 241,700 |
| 2026/07/24 | 4,720 | 4,720 | 4,415 | 4,440 | -420 | -8.6% | 264,500 |
| 2026/07/23 | 4,905 | 5,090 | 4,775 | 4,860 | +165 | +3.5% | 317,600 |
| 2026/07/22 | 4,900 | 4,920 | 4,695 | 4,695 | +45 | +1% | 256,000 |
| 2026/07/21 | 4,610 | 4,780 | 4,400 | 4,650 | +40 | +0.9% | 287,300 |
| 2026/07/17 | 4,715 | 4,725 | 4,350 | 4,610 | -385 | -7.7% | 541,600 |
| 2026/07/16 | 5,110 | 5,120 | 4,870 | 4,995 | -315 | -5.9% | 345,900 |
| 2026/07/15 | 5,330 | 5,430 | 5,230 | 5,310 | -60 | -1.1% | 332,400 |
| 2026/07/14 | 4,990 | 5,440 | 4,950 | 5,370 | +280 | +5.5% | 446,800 |
| 2026/07/13 | 5,160 | 5,490 | 5,080 | 5,090 | -120 | -2.3% | 613,500 |
| 2026/07/10 | 5,050 | 5,410 | 5,050 | 5,210 | +500 | +10.6% | 661,700 |
| 2026/07/09 | 4,800 | 4,855 | 4,605 | 4,710 | +80 | +1.7% | 239,200 |
| 2026/07/08 | 4,370 | 4,830 | 4,350 | 4,630 | +230 | +5.2% | 522,200 |
| 2026/07/07 | 4,600 | 4,630 | 4,355 | 4,400 | -230 | -5% | 203,000 |
| 2026/07/06 | 4,860 | 4,860 | 4,545 | 4,630 | -250 | -5.1% | 197,500 |
| 2026/07/03 | 4,650 | 4,890 | 4,490 | 4,880 | +95 | +2% | 270,500 |
| 2026/07/02 | 4,760 | 4,845 | 4,595 | 4,785 | -285 | -5.6% | 184,500 |
| 2026/07/01 | 4,920 | 5,150 | 4,920 | 5,070 | +360 | +7.6% | 342,300 |
| 2026/06/30 | 4,715 | 4,850 | 4,600 | 4,710 | +135 | +3% | 168,800 |
| 2026/06/29 | 4,545 | 4,615 | 4,285 | 4,575 | +45 | +1% | 232,100 |
| 2026/06/26 | 4,750 | 4,750 | 4,450 | 4,530 | -290 | -6% | 236,700 |
| 2026/06/25 | 4,855 | 4,920 | 4,765 | 4,820 | +240 | +5.2% | 236,200 |
| 2026/06/24 | 4,760 | 5,100 | 4,530 | 4,580 | -215 | -4.5% | 384,400 |
| 2026/06/23 | 5,100 | 5,120 | 4,785 | 4,795 | -275 | -5.4% | 341,800 |
| 2026/06/22 | 4,650 | 5,160 | 4,650 | 5,070 | +435 | +9.4% | 334,200 |
| 2026/06/19 | 4,600 | 4,790 | 4,485 | 4,635 | +20 | +0.4% | 382,200 |
| 2026/06/18 | 4,325 | 4,710 | 4,325 | 4,615 | +470 | +11.3% | 541,300 |
| 2026/06/17 | 4,130 | 4,195 | 4,080 | 4,145 | -55 | -1.3% | 319,700 |
| 2026/06/16 | 4,125 | 4,235 | 4,000 | 4,200 | +25 | +0.6% | 286,200 |
| 2026/06/15 | 3,900 | 4,175 | 3,800 | 4,175 | +475 | +12.8% | 352,900 |
| 2026/06/12 | 3,615 | 3,820 | 3,605 | 3,700 | +220 | +6.3% | 290,300 |
| 2026/06/11 | 3,360 | 3,480 | 3,255 | 3,480 | -20 | -0.6% | 163,000 |
| 2026/06/10 | 3,490 | 3,575 | 3,440 | 3,500 | -60 | -1.7% | 161,900 |
| 2026/06/09 | 3,680 | 3,685 | 3,450 | 3,560 | +20 | +0.6% | 196,600 |
| 2026/06/08 | 3,615 | 3,675 | 3,495 | 3,540 | -355 | -9.1% | 259,400 |
| 2026/06/05 | 3,895 | 3,920 | 3,685 | 3,895 | -70 | -1.8% | 186,400 |
| 2026/06/04 | 3,910 | 4,005 | 3,890 | 3,965 | +40 | +1% | 170,800 |
| 2026/06/03 | 4,070 | 4,095 | 3,865 | 3,925 | -85 | -2.1% | 236,600 |
| 2026/06/02 | 3,900 | 4,025 | 3,725 | 4,010 | +180 | +4.7% | 257,300 |
| 2026/06/01 | 3,625 | 3,890 | 3,610 | 3,830 | +135 | +3.7% | 220,200 |
| 2026/05/29 | 3,800 | 3,800 | 3,695 | 3,695 | -65 | -1.7% | 150,300 |
| 2026/05/28 | 3,630 | 3,770 | 3,555 | 3,760 | +10 | +0.3% | 165,300 |
1～
50
件表示中 / 5400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 | 388,500円 | +0.2% | -30.1% | 0.88% | 22.51倍 | 2.12倍 |
|
半導体製造装置や搬送装置が柱。Ｍ＆Ａで洗浄装置、プリント板装置等追加。金型や樹脂製品も |
| 荏原実業 | 227,200円 | +6.8% | +2.9% | 3.30% | 11.86倍 | 1.64倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
| 巴工業 | 194,000円 | +6.0% | +11.1% | 3.92% | 12.96倍 | 1.30倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
| 旭ダイヤ | 118,300円 | +4.8% | +13.6% | 2.87% | 21.90倍 | 0.92倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。原則累進配当 |
| ＴＥＩＫＯＫＵ | 351,500円 | +6.6% | -3.9% | 3.76% | 14.37倍 | 1.72倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
市場注目の銘柄
チャート関連のコラム
