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 |
|---|---|---|---|---|---|---|---|
| 2005/04/22 | 1,200 | 1,203.3 | 1,200 | 1,200 | +6.7 | +0.6% | 15,900 |
| 2005/04/21 | 1,150 | 1,200 | 1,113.3 | 1,193.3 | +26.6 | +2.3% | 8,400 |
| 2005/04/20 | 1,136.7 | 1,166.7 | 1,103.3 | 1,166.7 | +66.7 | +6.1% | 25,500 |
| 2005/04/19 | 1,080 | 1,126.7 | 1,080 | 1,100 | -13.3 | -1.2% | 3,600 |
| 2005/04/18 | 1,106.7 | 1,113.3 | 1,066.7 | 1,113.3 | -26.7 | -2.3% | 8,100 |
| 2005/04/15 | 1,150 | 1,150 | 1,140 | 1,140 | -20 | -1.7% | 3,600 |
| 2005/04/14 | 1,183.3 | 1,183.3 | 1,160 | 1,160 | -6.7 | -0.6% | 4,200 |
| 2005/04/13 | 1,213.3 | 1,213.3 | 1,166.7 | 1,166.7 | -30 | -2.5% | 3,600 |
| 2005/04/12 | 1,203.3 | 1,203.3 | 1,183.3 | 1,196.7 | -23.3 | -1.9% | 3,000 |
| 2005/04/11 | 1,220 | 1,230 | 1,220 | 1,220 | -6.7 | -0.5% | 3,300 |
| 2005/04/08 | 1,226.7 | 1,226.7 | 1,206.7 | 1,226.7 | -3.3 | -0.3% | 2,400 |
| 2005/04/07 | 1,233.3 | 1,233.3 | 1,223.3 | 1,230 | -3.3 | -0.3% | 7,800 |
| 2005/04/06 | 1,233.3 | 1,233.3 | 1,233.3 | 1,233.3 | ±0 | ±0% | 17,700 |
| 2005/04/05 | 1,210 | 1,233.3 | 1,210 | 1,233.3 | -10 | -0.8% | 6,300 |
| 2005/04/04 | 1,233.3 | 1,243.3 | 1,203.3 | 1,243.3 | +10 | +0.8% | 11,400 |
| 2005/04/01 | 1,200 | 1,250 | 1,200 | 1,233.3 | +23.3 | +1.9% | 19,500 |
| 2005/03/31 | 1,183.3 | 1,210 | 1,183.3 | 1,210 | +43.3 | +3.7% | 16,500 |
| 2005/03/30 | 1,150 | 1,166.7 | 1,143.3 | 1,166.7 | +16.7 | +1.5% | 22,800 |
| 2005/03/29 | 1,150 | 1,166.7 | 1,133.3 | 1,150 | -26.7 | -2.3% | 5,400 |
| 2005/03/28 | 1,230 | 1,230 | 1,166.7 | 1,176.7 | -56.6 | -4.6% | 9,900 |
| 2005/03/25 | 1,233.3 | 1,240 | 1,193.3 | 1,233.3 | ±0 | ±0% | 45,300 |
| 2005/03/24 | 1,233.3 | 1,236.7 | 1,230 | 1,233.3 | -6.7 | -0.5% | 21,000 |
| 2005/03/23 | 1,246.7 | 1,253.3 | 1,230 | 1,240 | -6.7 | -0.5% | 15,000 |
| 2005/03/22 | 1,266.7 | 1,266.7 | 1,243.3 | 1,246.7 | -6.6 | -0.5% | 5,400 |
| 2005/03/18 | 1,233.3 | 1,253.3 | 1,233.3 | 1,253.3 | +20 | +1.6% | 22,500 |
| 2005/03/17 | 1,233.3 | 1,233.3 | 1,233.3 | 1,233.3 | ±0 | ±0% | 13,800 |
| 2005/03/16 | 1,233.3 | 1,243.3 | 1,223.3 | 1,233.3 | ±0 | ±0% | 27,600 |
| 2005/03/15 | 1,236.7 | 1,243.3 | 1,233.3 | 1,233.3 | -13.4 | -1.1% | 6,300 |
| 2005/03/14 | 1,236.7 | 1,246.7 | 1,233.3 | 1,246.7 | +10 | +0.8% | 14,700 |
| 2005/03/11 | 1,233.3 | 1,246.7 | 1,233.3 | 1,236.7 | +3.4 | +0.3% | 11,100 |
| 2005/03/10 | 1,233.3 | 1,233.3 | 1,226.7 | 1,233.3 | ±0 | ±0% | 20,700 |
| 2005/03/09 | 1,233.3 | 1,233.3 | 1,233.3 | 1,233.3 | -6.7 | -0.5% | 18,300 |
| 2005/03/08 | 1,233.3 | 1,243.3 | 1,223.3 | 1,240 | -3.3 | -0.3% | 33,900 |
| 2005/03/07 | 1,246.7 | 1,250 | 1,233.3 | 1,243.3 | ±0 | ±0% | 23,700 |
| 2005/03/04 | 1,243.3 | 1,243.3 | 1,233.3 | 1,243.3 | ±0 | ±0% | 10,800 |
| 2005/03/03 | 1,233.3 | 1,243.3 | 1,233.3 | 1,243.3 | +10 | +0.8% | 23,400 |
| 2005/03/02 | 1,233.3 | 1,240 | 1,220 | 1,233.3 | ±0 | ±0% | 65,400 |
| 2005/03/01 | 1,230 | 1,266.7 | 1,223.3 | 1,233.3 | +10 | +0.8% | 104,100 |
| 2005/02/28 | 1,166.7 | 1,223.3 | 1,166.7 | 1,223.3 | +73.3 | +6.4% | 144,600 |
| 2005/02/25 | 1,083.3 | 1,156.7 | 1,080 | 1,150 | +76.7 | +7.1% | 120,600 |
| 2005/02/24 | 1,086.7 | 1,086.7 | 1,070 | 1,073.3 | -16.7 | -1.5% | 24,300 |
| 2005/02/23 | 1,083.3 | 1,093.3 | 1,063.3 | 1,090 | +3.3 | +0.3% | 21,000 |
| 2005/02/22 | 1,100 | 1,116.7 | 1,060 | 1,086.7 | -13.3 | -1.2% | 48,900 |
| 2005/02/21 | 1,046.7 | 1,100 | 1,046.7 | 1,100 | +56.7 | +5.4% | 23,400 |
| 2005/02/18 | 1,030 | 1,046.7 | 1,020 | 1,043.3 | +6.6 | +0.6% | 6,300 |
| 2005/02/17 | 1,033.3 | 1,040 | 1,023.3 | 1,036.7 | -3.3 | -0.3% | 10,800 |
| 2005/02/16 | 1,043.3 | 1,053.3 | 1,033.3 | 1,040 | -13.3 | -1.3% | 15,300 |
| 2005/02/15 | 1,040 | 1,053.3 | 1,033.3 | 1,053.3 | +3.3 | +0.3% | 11,100 |
| 2005/02/14 | 1,056.7 | 1,056.7 | 1,040 | 1,050 | -3.3 | -0.3% | 17,100 |
| 2005/02/10 | 1,056.7 | 1,060 | 1,050 | 1,053.3 | -10 | -0.9% | 17,400 |
4951～
5000
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 | 220,100円 | +14.3% | -15.0% | 1.54% | 9.09倍 | 1.32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 | 198,700円 | +14.2% | +86.1% | 2.11% | 22.35倍 | 0.92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 | 163,000円 | +2.7% | -9.9% | 2.21% | 9.89倍 | 1.04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 | 155,200円 | +8.0% | -13.4% | 4.51% | 9.91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 | 143,100円 | +1.2% | +14.1% | 2.10% | 24.90倍 | 0.48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
