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 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 2,160 | 2,254 | 2,152 | 2,220 | +92 | +4.3% | 294,900 |
| 2025/07/10 | 2,139 | 2,149 | 2,098 | 2,128 | -10 | -0.5% | 152,900 |
| 2025/07/09 | 2,149 | 2,159 | 2,108 | 2,138 | +8 | +0.4% | 151,100 |
| 2025/07/08 | 2,046 | 2,150 | 2,031 | 2,130 | +52 | +2.5% | 204,500 |
| 2025/07/07 | 2,110 | 2,132 | 2,076 | 2,078 | -26 | -1.2% | 130,500 |
| 2025/07/04 | 2,154 | 2,161 | 2,104 | 2,104 | -37 | -1.7% | 145,900 |
| 2025/07/03 | 2,101 | 2,168 | 2,101 | 2,141 | +41 | +2% | 166,800 |
| 2025/07/02 | 2,110 | 2,138 | 2,075 | 2,100 | -60 | -2.8% | 241,700 |
| 2025/07/01 | 2,188 | 2,200 | 2,160 | 2,160 | -58 | -2.6% | 226,200 |
| 2025/06/30 | 2,375 | 2,385 | 2,207 | 2,218 | -20 | -0.9% | 587,900 |
| 2025/06/27 | 2,244 | 2,255 | 2,215 | 2,238 | +28 | +1.3% | 267,400 |
| 2025/06/26 | 2,166 | 2,244 | 2,158 | 2,210 | +65 | +3% | 360,400 |
| 2025/06/25 | 2,124 | 2,158 | 2,081 | 2,145 | +50 | +2.4% | 296,500 |
| 2025/06/24 | 2,048 | 2,111 | 2,046 | 2,095 | +86 | +4.3% | 272,000 |
| 2025/06/23 | 2,014 | 2,024 | 1,974 | 2,009 | -16 | -0.8% | 164,400 |
| 2025/06/20 | 2,018 | 2,084 | 2,012 | 2,025 | +19 | +0.9% | 268,000 |
| 2025/06/19 | 2,058 | 2,065 | 2,003 | 2,006 | -47 | -2.3% | 148,400 |
| 2025/06/18 | 2,035 | 2,058 | 2,020 | 2,053 | -2 | -0.1% | 169,800 |
| 2025/06/17 | 1,969 | 2,077 | 1,958 | 2,055 | +103 | +5.3% | 254,800 |
| 2025/06/16 | 1,951 | 1,969 | 1,941 | 1,952 | +30 | +1.6% | 163,000 |
| 2025/06/13 | 2,013 | 2,018 | 1,921 | 1,922 | -105 | -5.2% | 269,400 |
| 2025/06/12 | 2,038 | 2,065 | 2,018 | 2,027 | -10 | -0.5% | 193,000 |
| 2025/06/11 | 1,990 | 2,056 | 1,976 | 2,037 | +82 | +4.2% | 287,000 |
| 2025/06/10 | 1,955 | 2,018 | 1,955 | 1,955 | +15 | +0.8% | 323,600 |
| 2025/06/09 | 1,967 | 1,992 | 1,926 | 1,940 | +41 | +2.2% | 214,600 |
| 2025/06/06 | 1,908 | 1,927 | 1,899 | 1,899 | -14 | -0.7% | 80,100 |
| 2025/06/05 | 1,862 | 1,960 | 1,862 | 1,913 | +48 | +2.6% | 172,500 |
| 2025/06/04 | 1,886 | 1,913 | 1,862 | 1,865 | +7 | +0.4% | 98,300 |
| 2025/06/03 | 1,868 | 1,882 | 1,852 | 1,858 | +8 | +0.4% | 100,500 |
| 2025/06/02 | 1,877 | 1,898 | 1,847 | 1,850 | -67 | -3.5% | 131,100 |
| 2025/05/30 | 1,844 | 1,939 | 1,841 | 1,917 | +34 | +1.8% | 281,100 |
| 2025/05/29 | 1,886 | 1,924 | 1,876 | 1,883 | +7 | +0.4% | 188,500 |
| 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 |
1～
50
件表示中 / 5140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 | 222,000円 | +14.3% | -15.0% | 1.53% | 9.17倍 | 1.33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 |
| ＮＩＴＴＯＫＵ | 189,400円 | +14.2% | +86.1% | 2.22% | 21.30倍 | 0.88倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
| 前沢工 | 159,300円 | +2.7% | -9.9% | 2.26% | 9.67倍 | 1.02倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| 西部技研 | 155,900円 | +8.0% | -13.4% | 4.49% | 9.95倍 | 1.04倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
| 井関農 | 138,500円 | +1.2% | +14.1% | 2.17% | 24.10倍 | 0.46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
