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 |
|---|---|---|---|---|---|---|---|
| 2004/11/16 | 1,220 | 1,233.3 | 1,170 | 1,176.7 | -26.6 | -2.2% | 54,900 |
| 2004/11/15 | 1,133.3 | 1,203.3 | 1,116.7 | 1,203.3 | +100 | +9.1% | 41,100 |
| 2004/11/12 | 1,120 | 1,120 | 1,103.3 | 1,103.3 | -10 | -0.9% | 13,500 |
| 2004/11/11 | 1,113.3 | 1,116.7 | 1,106.7 | 1,113.3 | +10 | +0.9% | 10,500 |
| 2004/11/10 | 1,130 | 1,133.3 | 1,100 | 1,103.3 | -16.7 | -1.5% | 17,700 |
| 2004/11/09 | 1,106.7 | 1,136.7 | 1,103.3 | 1,120 | +10 | +0.9% | 25,500 |
| 2004/11/08 | 1,103.3 | 1,110 | 1,096.7 | 1,110 | ±0 | ±0% | 10,500 |
| 2004/11/05 | 1,126.7 | 1,133.3 | 1,100 | 1,110 | -6.7 | -0.6% | 18,900 |
| 2004/11/04 | 1,116.7 | 1,133.3 | 1,113.3 | 1,116.7 | +10 | +0.9% | 13,800 |
| 2004/11/02 | 1,123.3 | 1,133.3 | 1,093.3 | 1,106.7 | -20 | -1.8% | 30,900 |
| 2004/11/01 | 1,133.3 | 1,146.7 | 1,110 | 1,126.7 | -26.6 | -2.3% | 11,400 |
| 2004/10/29 | 1,170 | 1,170 | 1,133.3 | 1,153.3 | -16.7 | -1.4% | 11,100 |
| 2004/10/28 | 1,176.7 | 1,200 | 1,133.3 | 1,170 | -13.3 | -1.1% | 14,700 |
| 2004/10/27 | 1,186.7 | 1,200 | 1,166.7 | 1,183.3 | +6.6 | +0.6% | 14,100 |
| 2004/10/26 | 1,166.7 | 1,183.3 | 1,166.7 | 1,176.7 | -20 | -1.7% | 11,700 |
| 2004/10/25 | 1,190 | 1,200 | 1,153.3 | 1,196.7 | -20 | -1.6% | 13,800 |
| 2004/10/22 | 1,216.7 | 1,216.7 | 1,210 | 1,216.7 | -10 | -0.8% | 10,800 |
| 2004/10/21 | 1,236.7 | 1,263.3 | 1,226.7 | 1,226.7 | -20 | -1.6% | 6,300 |
| 2004/10/20 | 1,260 | 1,260 | 1,216.7 | 1,246.7 | -20 | -1.6% | 15,600 |
| 2004/10/19 | 1,283.3 | 1,283.3 | 1,263.3 | 1,266.7 | -3.3 | -0.3% | 13,800 |
| 2004/10/18 | 1,323.3 | 1,323.3 | 1,266.7 | 1,270 | -46.7 | -3.5% | 8,100 |
| 2004/10/15 | 1,276.7 | 1,316.7 | 1,243.3 | 1,316.7 | +6.7 | +0.5% | 13,800 |
| 2004/10/14 | 1,356.7 | 1,366.7 | 1,300 | 1,310 | -56.7 | -4.1% | 23,700 |
| 2004/10/13 | 1,430 | 1,436.7 | 1,343.3 | 1,366.7 | -66.6 | -4.6% | 48,000 |
| 2004/10/12 | 1,373.3 | 1,446.7 | 1,373.3 | 1,433.3 | +76.6 | +5.6% | 73,200 |
| 2004/10/08 | 1,283.3 | 1,383.3 | 1,280 | 1,356.7 | +106.7 | +8.5% | 63,900 |
| 2004/10/07 | 1,280 | 1,280 | 1,233.3 | 1,250 | -33.3 | -2.6% | 23,400 |
| 2004/10/06 | 1,300 | 1,300 | 1,260 | 1,283.3 | -33.4 | -2.5% | 9,600 |
| 2004/10/05 | 1,346.7 | 1,373.3 | 1,316.7 | 1,316.7 | -30 | -2.2% | 16,500 |
| 2004/10/04 | 1,320 | 1,346.7 | 1,293.3 | 1,346.7 | +73.4 | +5.8% | 27,600 |
| 2004/10/01 | 1,216.7 | 1,273.3 | 1,216.7 | 1,273.3 | +73.3 | +6.1% | 21,900 |
| 2004/09/30 | 1,110 | 1,223.3 | 1,110 | 1,200 | +56.7 | +5% | 38,700 |
| 2004/09/29 | 1,203.3 | 1,203.3 | 1,140 | 1,143.3 | -80 | -6.5% | 37,500 |
| 2004/09/28 | 1,236.7 | 1,250 | 1,203.3 | 1,223.3 | -43.4 | -3.4% | 22,200 |
| 2004/09/27 | 1,303.3 | 1,306.7 | 1,266.7 | 1,266.7 | -36.6 | -2.8% | 12,900 |
| 2004/09/24 | 1,296.7 | 1,316.7 | 1,296.7 | 1,303.3 | -13.4 | -1% | 15,000 |
| 2004/09/22 | 1,333.3 | 1,333.3 | 1,250 | 1,316.7 | -20 | -1.5% | 39,300 |
| 2004/09/21 | 1,426.7 | 1,426.7 | 1,333.3 | 1,336.7 | -73.3 | -5.2% | 39,600 |
| 2004/09/17 | 1,436.7 | 1,440 | 1,403.3 | 1,410 | -26.7 | -1.9% | 27,600 |
| 2004/09/16 | 1,440 | 1,460 | 1,433.3 | 1,436.7 | -3.3 | -0.2% | 20,700 |
| 2004/09/15 | 1,460 | 1,466.7 | 1,436.7 | 1,440 | -16.7 | -1.1% | 30,600 |
| 2004/09/14 | 1,500 | 1,510 | 1,456.7 | 1,456.7 | -16.6 | -1.1% | 36,300 |
| 2004/09/13 | 1,473.3 | 1,500 | 1,450 | 1,473.3 | -3.4 | -0.2% | 26,400 |
| 2004/09/10 | 1,500 | 1,500 | 1,470 | 1,476.7 | -40 | -2.6% | 13,200 |
| 2004/09/09 | 1,523.3 | 1,523.3 | 1,500 | 1,516.7 | -26.6 | -1.7% | 27,000 |
| 2004/09/08 | 1,480 | 1,543.3 | 1,480 | 1,543.3 | +76.6 | +5.2% | 57,000 |
| 2004/09/07 | 1,483.3 | 1,490 | 1,466.7 | 1,466.7 | ±0 | ±0% | 22,500 |
| 2004/09/06 | 1,500 | 1,500 | 1,433.3 | 1,466.7 | -43.3 | -2.9% | 68,400 |
| 2004/09/03 | 1,520 | 1,526.7 | 1,500 | 1,510 | -20 | -1.3% | 52,200 |
| 2004/09/02 | 1,556.7 | 1,556.7 | 1,523.3 | 1,530 | -30 | -1.9% | 39,600 |
5001～
5050
件表示中 / 5084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 | 159,000円 | +14.3% | -15.0% | 2.14% | 6.56倍 | 0.95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 |
| 三精テクノ | 122,500円 | +22.4% | +49.8% | 4.08% | 6.94倍 | 0.52倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| 井関農 | 102,700円 | +1.2% | +14.1% | 2.92% | 17.87倍 | 0.34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 |
| ＹＵＳＨＩＮ | 61,300円 | +8.0% | +0.5% | 3.26% | 11.59倍 | 0.61倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
| 岡本工 | 322,500円 | -10.4% | -42.7% | 4.96% | 8.53倍 | 0.54倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
