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 |
|---|---|---|---|---|---|---|---|
| 2025/05/28 | 1,924 | 1,924 | 1,872 | 1,876 | -16 | -0.8% | 125,700 |
| 2025/05/27 | 1,929 | 1,943 | 1,888 | 1,892 | -11 | -0.6% | 155,000 |
| 2025/05/26 | 1,841 | 1,923 | 1,832 | 1,903 | +76 | +4.2% | 218,100 |
| 2025/05/23 | 1,799 | 1,864 | 1,793 | 1,827 | +13 | +0.7% | 146,900 |
| 2025/05/22 | 1,781 | 1,834 | 1,769 | 1,814 | -22 | -1.2% | 136,900 |
| 2025/05/21 | 1,882 | 1,895 | 1,836 | 1,836 | -76 | -4% | 140,700 |
| 2025/05/20 | 1,880 | 1,956 | 1,875 | 1,912 | +29 | +1.5% | 176,000 |
| 2025/05/19 | 1,921 | 1,932 | 1,873 | 1,883 | -45 | -2.3% | 146,700 |
| 2025/05/16 | 1,950 | 1,966 | 1,883 | 1,928 | -2 | -0.1% | 250,000 |
| 2025/05/15 | 2,032 | 2,078 | 1,899 | 1,930 | -22 | -1.1% | 381,100 |
| 2025/05/14 | 1,947 | 1,980 | 1,890 | 1,952 | +17 | +0.9% | 326,000 |
| 2025/05/13 | 1,921 | 1,946 | 1,880 | 1,935 | +57 | +3% | 284,200 |
| 2025/05/12 | 1,780 | 1,878 | 1,776 | 1,878 | +111 | +6.3% | 188,400 |
| 2025/05/09 | 1,764 | 1,785 | 1,742 | 1,767 | +30 | +1.7% | 99,500 |
| 2025/05/08 | 1,720 | 1,741 | 1,711 | 1,737 | +22 | +1.3% | 119,400 |
| 2025/05/07 | 1,718 | 1,743 | 1,712 | 1,715 | -3 | -0.2% | 124,600 |
| 2025/05/02 | 1,757 | 1,766 | 1,713 | 1,718 | -38 | -2.2% | 90,000 |
| 2025/05/01 | 1,741 | 1,768 | 1,735 | 1,756 | +15 | +0.9% | 78,000 |
| 2025/04/30 | 1,758 | 1,768 | 1,714 | 1,741 | -17 | -1% | 110,200 |
| 2025/04/28 | 1,823 | 1,832 | 1,758 | 1,758 | +9 | +0.5% | 142,900 |
| 2025/04/25 | 1,693 | 1,763 | 1,691 | 1,749 | +86 | +5.2% | 167,300 |
| 2025/04/24 | 1,660 | 1,679 | 1,649 | 1,663 | +33 | +2% | 97,300 |
| 2025/04/23 | 1,659 | 1,659 | 1,613 | 1,630 | +51 | +3.2% | 121,000 |
| 2025/04/22 | 1,578 | 1,597 | 1,572 | 1,579 | -11 | -0.7% | 111,300 |
| 2025/04/21 | 1,584 | 1,616 | 1,572 | 1,590 | -16 | -1% | 78,000 |
| 2025/04/18 | 1,605 | 1,613 | 1,588 | 1,606 | +1 | +0.1% | 76,600 |
| 2025/04/17 | 1,588 | 1,613 | 1,576 | 1,605 | +17 | +1.1% | 140,100 |
| 2025/04/16 | 1,640 | 1,661 | 1,582 | 1,588 | -84 | -5% | 166,400 |
| 2025/04/15 | 1,669 | 1,692 | 1,665 | 1,672 | -10 | -0.6% | 107,000 |
| 2025/04/14 | 1,675 | 1,715 | 1,670 | 1,682 | +29 | +1.8% | 185,500 |
| 2025/04/11 | 1,556 | 1,662 | 1,519 | 1,653 | +51 | +3.2% | 254,800 |
| 2025/04/10 | 1,661 | 1,661 | 1,570 | 1,602 | +161 | +11.2% | 256,200 |
| 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 |
1～
50
件表示中 / 5108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 | 187,600円 | +14.3% | -15.0% | 1.81% | 7.75倍 | 1.12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 |
| 中野冷 | 564,000円 | +8.7% | +7.2% | 3.67% | 13.64倍 | 1.10倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| 金銭機 | 95,700円 | -18.0% | -78.6% | 4.18% | 8.05倍 | 0.80倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| 瑞 光 | 96,000円 | +10.3% | - | 1.67% | 30.99倍 | 0.74倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| フリュー | 97,000円 | +1.6% | +31.6% | 4.02% | 11.95倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
