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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,795 | 1,835 | 1,778 | 1,806 | +10 | +0.6% | 150,900 |
| 2023/01/19 | 1,775 | 1,824 | 1,757 | 1,796 | +27 | +1.5% | 189,600 |
| 2023/01/18 | 1,764 | 1,788 | 1,731 | 1,769 | +5 | +0.3% | 119,500 |
| 2023/01/17 | 1,702 | 1,769 | 1,702 | 1,764 | +73 | +4.3% | 157,700 |
| 2023/01/16 | 1,678 | 1,711 | 1,677 | 1,691 | +7 | +0.4% | 81,500 |
| 2023/01/13 | 1,666 | 1,718 | 1,666 | 1,684 | +7 | +0.4% | 75,200 |
| 2023/01/12 | 1,690 | 1,702 | 1,658 | 1,677 | -14 | -0.8% | 121,700 |
| 2023/01/11 | 1,648 | 1,705 | 1,640 | 1,691 | +66 | +4.1% | 152,100 |
| 2023/01/10 | 1,598 | 1,635 | 1,576 | 1,625 | +72 | +4.6% | 118,700 |
| 2023/01/06 | 1,533 | 1,567 | 1,512 | 1,553 | +20 | +1.3% | 76,500 |
| 2023/01/05 | 1,510 | 1,549 | 1,510 | 1,533 | +30 | +2% | 38,100 |
| 2023/01/04 | 1,533 | 1,544 | 1,501 | 1,503 | -58 | -3.7% | 56,200 |
| 2022/12/30 | 1,559 | 1,574 | 1,542 | 1,561 | +19 | +1.2% | 78,700 |
| 2022/12/29 | 1,507 | 1,545 | 1,498 | 1,542 | +9 | +0.6% | 60,800 |
| 2022/12/28 | 1,539 | 1,540 | 1,510 | 1,533 | -20 | -1.3% | 65,000 |
| 2022/12/27 | 1,565 | 1,570 | 1,542 | 1,553 | -12 | -0.8% | 136,400 |
| 2022/12/26 | 1,598 | 1,604 | 1,565 | 1,565 | -31 | -1.9% | 87,900 |
| 2022/12/23 | 1,605 | 1,632 | 1,589 | 1,596 | -41 | -2.5% | 119,800 |
| 2022/12/22 | 1,620 | 1,656 | 1,615 | 1,637 | +25 | +1.6% | 138,000 |
| 2022/12/21 | 1,633 | 1,647 | 1,587 | 1,612 | -42 | -2.5% | 99,500 |
| 2022/12/20 | 1,730 | 1,750 | 1,624 | 1,654 | -72 | -4.2% | 172,700 |
| 2022/12/19 | 1,679 | 1,746 | 1,679 | 1,726 | +32 | +1.9% | 105,300 |
| 2022/12/16 | 1,681 | 1,703 | 1,675 | 1,694 | -10 | -0.6% | 115,100 |
| 2022/12/15 | 1,733 | 1,735 | 1,699 | 1,704 | -13 | -0.8% | 52,200 |
| 2022/12/14 | 1,686 | 1,732 | 1,674 | 1,717 | +34 | +2% | 120,700 |
| 2022/12/13 | 1,690 | 1,705 | 1,675 | 1,683 | +25 | +1.5% | 101,700 |
| 2022/12/12 | 1,665 | 1,678 | 1,641 | 1,658 | -28 | -1.7% | 119,000 |
| 2022/12/09 | 1,660 | 1,705 | 1,640 | 1,686 | +56 | +3.4% | 96,800 |
| 2022/12/08 | 1,651 | 1,652 | 1,595 | 1,630 | -30 | -1.8% | 143,100 |
| 2022/12/07 | 1,689 | 1,702 | 1,656 | 1,660 | -45 | -2.6% | 108,400 |
| 2022/12/06 | 1,706 | 1,728 | 1,684 | 1,705 | -20 | -1.2% | 94,700 |
| 2022/12/05 | 1,705 | 1,754 | 1,666 | 1,725 | -5 | -0.3% | 144,300 |
| 2022/12/02 | 1,779 | 1,779 | 1,722 | 1,730 | -89 | -4.9% | 157,400 |
| 2022/12/01 | 1,826 | 1,871 | 1,819 | 1,819 | +53 | +3% | 137,200 |
| 2022/11/30 | 1,799 | 1,816 | 1,742 | 1,766 | -59 | -3.2% | 134,600 |
| 2022/11/29 | 1,800 | 1,829 | 1,791 | 1,825 | +20 | +1.1% | 75,600 |
| 2022/11/28 | 1,804 | 1,822 | 1,774 | 1,805 | -36 | -2% | 105,700 |
| 2022/11/25 | 1,853 | 1,865 | 1,823 | 1,841 | -13 | -0.7% | 99,200 |
| 2022/11/24 | 1,846 | 1,875 | 1,830 | 1,854 | +37 | +2% | 187,900 |
| 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 |
551～
600
件表示中 / 5083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 | 160,600円 | +14.3% | -15.0% | 2.12% | 6.63倍 | 0.96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 | 124,900円 | +22.4% | +49.8% | 4.00% | 7.08倍 | 0.53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 |
| ヒラノテク | 155,500円 | -6.3% | -11.6% | 5.79% | 11.20倍 | 0.61倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 井関農 | 103,400円 | +1.2% | +14.1% | 2.90% | 17.99倍 | 0.35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 | 61,900円 | +8.0% | +0.5% | 3.23% | 11.70倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
