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 |
|---|---|---|---|---|---|---|---|
| 2005/03/29 | 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 |
| 2005/02/09 | 1,036.7 | 1,066.7 | 1,033.3 | 1,063.3 | +30 | +2.9% | 26,700 |
| 2005/02/08 | 1,033.3 | 1,043.3 | 1,026.7 | 1,033.3 | ±0 | ±0% | 15,900 |
| 2005/02/07 | 1,033.3 | 1,040 | 1,016.7 | 1,033.3 | +23.3 | +2.3% | 18,600 |
| 2005/02/04 | 1,016.7 | 1,020 | 996.7 | 1,010 | -10 | -1% | 15,900 |
| 2005/02/03 | 1,003.3 | 1,023.3 | 1,003.3 | 1,020 | +20 | +2% | 12,000 |
| 2005/02/02 | 1,013.3 | 1,013.3 | 991.7 | 1,000 | -13.3 | -1.3% | 38,400 |
| 2005/02/01 | 1,033.3 | 1,043.3 | 1,003.3 | 1,013.3 | -33.4 | -3.2% | 33,600 |
| 2005/01/31 | 1,046.7 | 1,060 | 1,033.3 | 1,046.7 | ±0 | ±0% | 14,400 |
| 2005/01/28 | 1,050 | 1,063.3 | 1,036.7 | 1,046.7 | -36.6 | -3.4% | 20,400 |
| 2005/01/27 | 1,063.3 | 1,090 | 1,060 | 1,083.3 | +23.3 | +2.2% | 21,600 |
| 2005/01/26 | 1,033.3 | 1,060 | 1,023.3 | 1,060 | +26.7 | +2.6% | 12,300 |
| 2005/01/25 | 1,043.3 | 1,043.3 | 1,030 | 1,033.3 | -10 | -1% | 13,800 |
| 2005/01/24 | 1,063.3 | 1,063.3 | 1,036.7 | 1,043.3 | -20 | -1.9% | 15,600 |
| 2005/01/21 | 1,066.7 | 1,070 | 1,053.3 | 1,063.3 | -13.4 | -1.2% | 15,300 |
| 2005/01/20 | 1,093.3 | 1,093.3 | 1,076.7 | 1,076.7 | -16.6 | -1.5% | 6,900 |
| 2005/01/19 | 1,110 | 1,110 | 1,086.7 | 1,093.3 | +6.6 | +0.6% | 13,800 |
| 2005/01/18 | 1,103.3 | 1,116.7 | 1,083.3 | 1,086.7 | -10 | -0.9% | 29,400 |
| 2005/01/17 | 1,120 | 1,120 | 1,090 | 1,096.7 | +6.7 | +0.6% | 15,900 |
5001～
5050
件表示中 / 5172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 | 224,700円 | +14.3% | -15.0% | 1.51% | 9.29倍 | 1.34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 |
| 日東工器 | 180,600円 | +7.5% | -70.5% | 2.21% | 52.00倍 | 0.58倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
| 西部技研 | 163,900円 | +8.0% | -13.4% | 4.27% | 10.46倍 | 1.14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 |
| 西電機 | 212,300円 | +8.2% | +9.8% | 3.96% | 11.37倍 | 1.04倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| 日 工 | 79,800円 | +3.7% | +0.9% | 4.26% | 14.64倍 | 0.89倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
市場注目の銘柄
チャート関連のコラム
