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 |
|---|---|---|---|---|---|---|---|
| 2022/11/22 | 1,799 | 1,838 | 1,779 | 1,817 | +7 | +0.4% | 181,800 |
| 2022/11/21 | 1,807 | 1,816 | 1,768 | 1,810 | -37 | -2% | 213,800 |
| 2022/11/18 | 1,897 | 1,898 | 1,831 | 1,847 | -50 | -2.6% | 242,700 |
| 2022/11/17 | 1,801 | 1,902 | 1,791 | 1,897 | +73 | +4% | 315,400 |
| 2022/11/16 | 1,845 | 1,880 | 1,789 | 1,824 | +8 | +0.4% | 410,100 |
| 2022/11/15 | 1,613 | 1,854 | 1,584 | 1,816 | +133 | +7.9% | 451,800 |
| 2022/11/14 | 1,725 | 1,753 | 1,683 | 1,683 | -2 | -0.1% | 371,800 |
| 2022/11/11 | 1,678 | 1,708 | 1,669 | 1,685 | +44 | +2.7% | 218,700 |
| 2022/11/10 | 1,615 | 1,662 | 1,598 | 1,641 | +6 | +0.4% | 161,500 |
| 2022/11/09 | 1,604 | 1,657 | 1,604 | 1,635 | +32 | +2% | 151,500 |
| 2022/11/08 | 1,528 | 1,608 | 1,528 | 1,603 | +71 | +4.6% | 179,400 |
| 2022/11/07 | 1,536 | 1,552 | 1,507 | 1,532 | +35 | +2.3% | 56,900 |
| 2022/11/04 | 1,488 | 1,515 | 1,486 | 1,497 | -14 | -0.9% | 59,200 |
| 2022/11/02 | 1,558 | 1,558 | 1,494 | 1,511 | -51 | -3.3% | 90,700 |
| 2022/11/01 | 1,533 | 1,568 | 1,529 | 1,562 | +2 | +0.1% | 121,100 |
| 2022/10/31 | 1,491 | 1,570 | 1,468 | 1,560 | +93 | +6.3% | 205,600 |
| 2022/10/28 | 1,443 | 1,474 | 1,424 | 1,467 | ±0 | ±0% | 201,500 |
| 2022/10/27 | 1,470 | 1,491 | 1,459 | 1,467 | +11 | +0.8% | 117,600 |
| 2022/10/26 | 1,450 | 1,474 | 1,439 | 1,456 | +7 | +0.5% | 119,800 |
| 2022/10/25 | 1,450 | 1,471 | 1,424 | 1,449 | +20 | +1.4% | 111,500 |
| 2022/10/24 | 1,370 | 1,497 | 1,368 | 1,429 | +59 | +4.3% | 377,800 |
| 2022/10/21 | 1,300 | 1,370 | 1,299 | 1,370 | +71 | +5.5% | 151,200 |
| 2022/10/20 | 1,315 | 1,319 | 1,279 | 1,299 | -21 | -1.6% | 116,300 |
| 2022/10/19 | 1,330 | 1,339 | 1,317 | 1,320 | -11 | -0.8% | 50,200 |
| 2022/10/18 | 1,349 | 1,355 | 1,313 | 1,331 | +3 | +0.2% | 77,400 |
| 2022/10/17 | 1,300 | 1,338 | 1,300 | 1,328 | +3 | +0.2% | 55,200 |
| 2022/10/14 | 1,346 | 1,346 | 1,315 | 1,325 | +25 | +1.9% | 128,100 |
| 2022/10/13 | 1,299 | 1,337 | 1,293 | 1,300 | ±0 | ±0% | 94,700 |
| 2022/10/12 | 1,350 | 1,353 | 1,291 | 1,300 | -69 | -5% | 168,600 |
| 2022/10/11 | 1,400 | 1,412 | 1,360 | 1,369 | -57 | -4% | 121,700 |
| 2022/10/07 | 1,400 | 1,443 | 1,400 | 1,426 | +17 | +1.2% | 107,500 |
| 2022/10/06 | 1,398 | 1,422 | 1,383 | 1,409 | +26 | +1.9% | 124,800 |
| 2022/10/05 | 1,406 | 1,416 | 1,380 | 1,383 | +2 | +0.1% | 72,600 |
| 2022/10/04 | 1,390 | 1,404 | 1,372 | 1,381 | +32 | +2.4% | 110,400 |
| 2022/10/03 | 1,289 | 1,354 | 1,281 | 1,349 | +49 | +3.8% | 88,100 |
| 2022/09/30 | 1,305 | 1,317 | 1,291 | 1,300 | -21 | -1.6% | 131,500 |
| 2022/09/29 | 1,354 | 1,354 | 1,300 | 1,321 | -15 | -1.1% | 125,800 |
| 2022/09/28 | 1,324 | 1,356 | 1,305 | 1,336 | +24 | +1.8% | 112,300 |
| 2022/09/27 | 1,309 | 1,328 | 1,297 | 1,312 | +20 | +1.5% | 119,100 |
| 2022/09/26 | 1,335 | 1,335 | 1,291 | 1,292 | -51 | -3.8% | 105,700 |
| 2022/09/22 | 1,345 | 1,353 | 1,330 | 1,343 | -21 | -1.5% | 120,800 |
| 2022/09/21 | 1,392 | 1,392 | 1,351 | 1,364 | -38 | -2.7% | 59,600 |
| 2022/09/20 | 1,399 | 1,446 | 1,395 | 1,402 | +8 | +0.6% | 123,200 |
| 2022/09/16 | 1,393 | 1,410 | 1,371 | 1,394 | -13 | -0.9% | 116,800 |
| 2022/09/15 | 1,435 | 1,435 | 1,404 | 1,407 | -15 | -1.1% | 54,500 |
| 2022/09/14 | 1,419 | 1,440 | 1,413 | 1,422 | -42 | -2.9% | 76,300 |
| 2022/09/13 | 1,442 | 1,466 | 1,431 | 1,464 | +21 | +1.5% | 94,100 |
| 2022/09/12 | 1,470 | 1,479 | 1,438 | 1,443 | -17 | -1.2% | 99,400 |
| 2022/09/09 | 1,420 | 1,477 | 1,417 | 1,460 | +42 | +3% | 192,400 |
| 2022/09/08 | 1,427 | 1,432 | 1,394 | 1,418 | +20 | +1.4% | 183,400 |
451～
500
件表示中 / 4944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 | 293,500円 | +27.8% | +15.7% | 1.02% | 14.05倍 | 1.93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 |
| 巴工業 | 429,500円 | +6.4% | +11.8% | 2.93% | 13.69倍 | 1.11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 | 86,200円 | +10.0% | +45.3% | 3.48% | 17.09倍 | 0.71倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。ＳｉＣ半導体向け成長。配当性向５割超 |
| ソディック | 75,800円 | +7.9% | - | 3.83% | 42.80倍 | 0.47倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| レオン自機 | 139,400円 | +3.3% | +9.3% | 3.01% | 9.98倍 | 1.04倍 |
|
練り技術を基礎に食品成形機展開。包あん成形機や製パン機が主力。米国製パン事業が育つ |
市場注目の銘柄
チャート関連のコラム
