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 |
|---|---|---|---|---|---|---|---|
| 2022/10/27 | 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 |
| 2022/09/07 | 1,359 | 1,429 | 1,333 | 1,398 | +42 | +3.1% | 300,900 |
| 2022/09/06 | 1,305 | 1,364 | 1,291 | 1,356 | +56 | +4.3% | 140,100 |
| 2022/09/05 | 1,281 | 1,306 | 1,266 | 1,300 | +14 | +1.1% | 71,200 |
| 2022/09/02 | 1,323 | 1,324 | 1,282 | 1,286 | -38 | -2.9% | 124,000 |
| 2022/09/01 | 1,359 | 1,361 | 1,322 | 1,324 | -41 | -3% | 130,000 |
| 2022/08/31 | 1,358 | 1,373 | 1,340 | 1,365 | -16 | -1.2% | 141,200 |
| 2022/08/30 | 1,397 | 1,408 | 1,373 | 1,381 | -10 | -0.7% | 165,700 |
| 2022/08/29 | 1,338 | 1,409 | 1,334 | 1,391 | +6 | +0.4% | 216,400 |
| 2022/08/26 | 1,401 | 1,407 | 1,383 | 1,385 | +2 | +0.1% | 212,500 |
| 2022/08/25 | 1,343 | 1,393 | 1,322 | 1,383 | +59 | +4.5% | 255,800 |
| 2022/08/24 | 1,341 | 1,350 | 1,324 | 1,324 | -7 | -0.5% | 66,200 |
| 2022/08/23 | 1,314 | 1,340 | 1,313 | 1,331 | -6 | -0.4% | 78,500 |
| 2022/08/22 | 1,339 | 1,342 | 1,324 | 1,337 | -9 | -0.7% | 65,500 |
| 2022/08/19 | 1,359 | 1,366 | 1,346 | 1,346 | +1 | +0.1% | 152,900 |
| 2022/08/18 | 1,321 | 1,351 | 1,310 | 1,345 | +1 | +0.1% | 130,300 |
| 2022/08/17 | 1,329 | 1,344 | 1,322 | 1,344 | +19 | +1.4% | 115,700 |
| 2022/08/16 | 1,319 | 1,344 | 1,314 | 1,325 | +3 | +0.2% | 107,500 |
501～
550
件表示中 / 4977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 | 337,000円 | +27.8% | +15.7% | 0.89% | 16.13倍 | 2.21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 |
| 新東工 | 97,800円 | +27.3% | -56.1% | 4.50% | 25.65倍 | 0.42倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
| アイダ | 78,600円 | +1.7% | +61.3% | 3.82% | 10.76倍 | 0.55倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
| 北越工 | 171,100円 | +7.9% | +1.1% | 3.33% | 9.25倍 | 1.20倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| ダイコク電 | 336,000円 | +2.1% | +3.3% | 3.57% | 5.85倍 | 1.22倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
市場注目の銘柄
チャート関連のコラム
