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 |
---|---|---|---|---|---|---|---|
2025/04/09 | 1,441 | 1,457 | 1,395 | 1,441 | -61 | -4.1% | 264,900 |
2025/04/08 | 1,435 | 1,539 | 1,435 | 1,502 | +150 | +11.1% | 304,100 |
2025/04/07 | 1,357 | 1,386 | 1,302 | 1,352 | -205 | -13.2% | 562,800 |
2025/04/04 | 1,620 | 1,646 | 1,518 | 1,557 | -134 | -7.9% | 381,800 |
2025/04/03 | 1,698 | 1,715 | 1,653 | 1,691 | -127 | -7% | 359,600 |
2025/04/02 | 1,820 | 1,837 | 1,811 | 1,818 | ±0 | ±0% | 158,500 |
2025/04/01 | 1,849 | 1,855 | 1,815 | 1,818 | -25 | -1.4% | 186,500 |
2025/03/31 | 1,893 | 1,907 | 1,838 | 1,843 | -127 | -6.4% | 289,700 |
2025/03/28 | 2,003 | 2,021 | 1,970 | 1,970 | -45 | -2.2% | 171,900 |
2025/03/27 | 2,047 | 2,050 | 2,005 | 2,015 | -53 | -2.6% | 184,200 |
2025/03/26 | 2,053 | 2,078 | 2,050 | 2,068 | +13 | +0.6% | 97,200 |
2025/03/25 | 2,060 | 2,090 | 2,053 | 2,055 | +1 | ±0% | 93,800 |
2025/03/24 | 2,114 | 2,119 | 2,054 | 2,054 | -51 | -2.4% | 178,600 |
2025/03/21 | 2,063 | 2,120 | 2,040 | 2,105 | +22 | +1.1% | 147,100 |
2025/03/19 | 2,138 | 2,141 | 2,080 | 2,083 | -87 | -4% | 277,300 |
2025/03/18 | 2,173 | 2,176 | 2,144 | 2,170 | +11 | +0.5% | 146,400 |
2025/03/17 | 2,220 | 2,237 | 2,158 | 2,159 | -43 | -2% | 150,300 |
2025/03/14 | 2,163 | 2,217 | 2,163 | 2,202 | +9 | +0.4% | 163,200 |
2025/03/13 | 2,130 | 2,207 | 2,124 | 2,193 | +97 | +4.6% | 233,600 |
2025/03/12 | 2,068 | 2,104 | 2,058 | 2,096 | +17 | +0.8% | 326,200 |
2025/03/11 | 2,074 | 2,084 | 2,024 | 2,079 | -40 | -1.9% | 179,200 |
2025/03/10 | 2,102 | 2,146 | 2,078 | 2,119 | +11 | +0.5% | 121,900 |
2025/03/07 | 2,165 | 2,207 | 2,095 | 2,108 | -7 | -0.3% | 296,200 |
2025/03/06 | 2,162 | 2,185 | 2,111 | 2,115 | -48 | -2.2% | 225,700 |
2025/03/05 | 2,200 | 2,224 | 2,160 | 2,163 | -9 | -0.4% | 163,700 |
2025/03/04 | 2,199 | 2,207 | 2,139 | 2,172 | -70 | -3.1% | 225,700 |
2025/03/03 | 2,370 | 2,396 | 2,236 | 2,242 | -81 | -3.5% | 473,100 |
2025/02/28 | 2,436 | 2,451 | 2,260 | 2,323 | -185 | -7.4% | 673,900 |
2025/02/27 | 2,307 | 2,525 | 2,305 | 2,508 | +216 | +9.4% | 704,400 |
2025/02/26 | 2,338 | 2,366 | 2,247 | 2,292 | +32 | +1.4% | 383,800 |
2025/02/25 | 2,200 | 2,308 | 2,200 | 2,260 | +12 | +0.5% | 310,500 |
2025/02/21 | 2,240 | 2,300 | 2,228 | 2,248 | -42 | -1.8% | 193,300 |
2025/02/20 | 2,369 | 2,385 | 2,287 | 2,290 | -44 | -1.9% | 252,500 |
2025/02/19 | 2,310 | 2,351 | 2,273 | 2,334 | +28 | +1.2% | 212,800 |
2025/02/18 | 2,380 | 2,413 | 2,285 | 2,306 | -78 | -3.3% | 458,300 |
2025/02/17 | 2,194 | 2,431 | 2,188 | 2,384 | +290 | +13.8% | 1,329,900 |
2025/02/14 | 2,115 | 2,141 | 2,085 | 2,094 | -23 | -1.1% | 268,900 |
2025/02/13 | 2,080 | 2,150 | 2,056 | 2,117 | +31 | +1.5% | 331,600 |
2025/02/12 | 2,175 | 2,199 | 2,053 | 2,086 | +49 | +2.4% | 664,700 |
2025/02/10 | 1,998 | 2,053 | 1,973 | 2,037 | +13 | +0.6% | 150,300 |
2025/02/07 | 2,020 | 2,040 | 1,995 | 2,024 | -7 | -0.3% | 121,000 |
2025/02/06 | 1,996 | 2,033 | 1,992 | 2,031 | +36 | +1.8% | 109,400 |
2025/02/05 | 1,998 | 2,017 | 1,981 | 1,995 | +10 | +0.5% | 132,000 |
2025/02/04 | 2,002 | 2,033 | 1,976 | 1,985 | +5 | +0.3% | 219,500 |
2025/02/03 | 2,047 | 2,062 | 1,980 | 1,980 | -99 | -4.8% | 377,300 |
2025/01/31 | 2,067 | 2,089 | 2,052 | 2,079 | +12 | +0.6% | 154,500 |
2025/01/30 | 2,052 | 2,077 | 2,045 | 2,067 | -2 | -0.1% | 131,800 |
2025/01/29 | 2,080 | 2,081 | 2,044 | 2,069 | +15 | +0.7% | 164,900 |
2025/01/28 | 2,038 | 2,095 | 2,030 | 2,054 | -34 | -1.6% | 230,600 |
2025/01/27 | 2,126 | 2,134 | 2,088 | 2,088 | -37 | -1.7% | 264,500 |
1~
50
件表示中 / 5076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 | 144,100円 | +14.3% | -15.0% | 2.36% | 5.95倍 | 0.86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 |
小池工 | 100,600円 | +2.0% | +1.0% | 4.37% | 7.19倍 | 0.52倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが2本柱。ガス事業で医療機器も |
ヒラノテク | 139,600円 | -6.3% | -11.6% | 6.45% | 10.05倍 | 0.55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 |
三精テクノ | 106,000円 | +22.4% | +49.8% | 4.72% | 6.01倍 | 0.45倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをM&A |
井関農 | 88,200円 | +1.2% | +14.1% | 3.40% | 15.35倍 | 0.30倍 |
|
農業機械専業で3位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
市場注目の銘柄
チャート関連のコラム