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 |
---|---|---|---|---|---|---|---|
2022/01/27 | 1,357 | 1,372 | 1,273 | 1,278 | -65 | -4.8% | 211,600 |
2022/01/26 | 1,310 | 1,358 | 1,305 | 1,343 | +36 | +2.8% | 105,900 |
2022/01/25 | 1,384 | 1,384 | 1,301 | 1,307 | -77 | -5.6% | 93,500 |
2022/01/24 | 1,330 | 1,387 | 1,330 | 1,384 | +26 | +1.9% | 83,800 |
2022/01/21 | 1,356 | 1,366 | 1,331 | 1,358 | -39 | -2.8% | 123,400 |
2022/01/20 | 1,370 | 1,407 | 1,362 | 1,397 | +26 | +1.9% | 100,900 |
2022/01/19 | 1,405 | 1,414 | 1,361 | 1,371 | -58 | -4.1% | 184,800 |
2022/01/18 | 1,463 | 1,473 | 1,418 | 1,429 | -34 | -2.3% | 109,900 |
2022/01/17 | 1,491 | 1,503 | 1,461 | 1,463 | -20 | -1.3% | 67,600 |
2022/01/14 | 1,480 | 1,486 | 1,457 | 1,483 | -21 | -1.4% | 85,100 |
2022/01/13 | 1,510 | 1,518 | 1,484 | 1,504 | -1 | -0.1% | 104,000 |
2022/01/12 | 1,493 | 1,509 | 1,486 | 1,505 | +41 | +2.8% | 104,000 |
2022/01/11 | 1,512 | 1,512 | 1,447 | 1,464 | -52 | -3.4% | 136,100 |
2022/01/07 | 1,538 | 1,583 | 1,496 | 1,516 | +20 | +1.3% | 126,000 |
2022/01/06 | 1,515 | 1,536 | 1,492 | 1,496 | -48 | -3.1% | 93,100 |
2022/01/05 | 1,586 | 1,587 | 1,532 | 1,544 | -40 | -2.5% | 133,500 |
2022/01/04 | 1,550 | 1,586 | 1,540 | 1,584 | +55 | +3.6% | 94,700 |
2021/12/30 | 1,492 | 1,533 | 1,470 | 1,529 | +12 | +0.8% | 122,800 |
2021/12/29 | 1,520 | 1,525 | 1,497 | 1,517 | -13 | -0.8% | 75,600 |
2021/12/28 | 1,549 | 1,553 | 1,522 | 1,530 | +3 | +0.2% | 93,000 |
2021/12/27 | 1,540 | 1,553 | 1,510 | 1,527 | -11 | -0.7% | 72,100 |
2021/12/24 | 1,542 | 1,571 | 1,537 | 1,538 | +9 | +0.6% | 78,300 |
2021/12/23 | 1,507 | 1,535 | 1,500 | 1,529 | +32 | +2.1% | 57,400 |
2021/12/22 | 1,505 | 1,508 | 1,482 | 1,497 | +11 | +0.7% | 74,900 |
2021/12/21 | 1,480 | 1,505 | 1,471 | 1,486 | +6 | +0.4% | 93,700 |
2021/12/20 | 1,513 | 1,521 | 1,477 | 1,480 | -50 | -3.3% | 106,000 |
2021/12/17 | 1,557 | 1,565 | 1,514 | 1,530 | -67 | -4.2% | 132,900 |
2021/12/16 | 1,600 | 1,612 | 1,565 | 1,597 | +77 | +5.1% | 157,200 |
2021/12/15 | 1,503 | 1,537 | 1,496 | 1,520 | +6 | +0.4% | 85,200 |
2021/12/14 | 1,526 | 1,543 | 1,501 | 1,514 | -45 | -2.9% | 84,700 |
2021/12/13 | 1,567 | 1,584 | 1,544 | 1,559 | -8 | -0.5% | 80,300 |
2021/12/10 | 1,608 | 1,623 | 1,563 | 1,567 | -81 | -4.9% | 172,000 |
2021/12/09 | 1,690 | 1,694 | 1,640 | 1,648 | -57 | -3.3% | 88,300 |
2021/12/08 | 1,705 | 1,759 | 1,702 | 1,705 | +27 | +1.6% | 98,700 |
2021/12/07 | 1,693 | 1,699 | 1,659 | 1,678 | +4 | +0.2% | 95,000 |
2021/12/06 | 1,673 | 1,685 | 1,645 | 1,674 | -23 | -1.4% | 82,100 |
2021/12/03 | 1,666 | 1,699 | 1,630 | 1,697 | +43 | +2.6% | 96,300 |
2021/12/02 | 1,678 | 1,698 | 1,645 | 1,654 | -28 | -1.7% | 74,600 |
2021/12/01 | 1,691 | 1,698 | 1,623 | 1,682 | +13 | +0.8% | 120,300 |
2021/11/30 | 1,719 | 1,768 | 1,669 | 1,669 | +2 | +0.1% | 82,100 |
2021/11/29 | 1,688 | 1,731 | 1,657 | 1,667 | -58 | -3.4% | 107,100 |
2021/11/26 | 1,777 | 1,777 | 1,702 | 1,725 | -25 | -1.4% | 93,500 |
2021/11/25 | 1,820 | 1,820 | 1,735 | 1,750 | -53 | -2.9% | 114,600 |
2021/11/24 | 1,800 | 1,840 | 1,784 | 1,803 | -22 | -1.2% | 194,900 |
2021/11/22 | 1,846 | 1,850 | 1,798 | 1,825 | +11 | +0.6% | 190,400 |
2021/11/19 | 1,760 | 1,818 | 1,760 | 1,814 | +61 | +3.5% | 255,500 |
2021/11/18 | 1,685 | 1,756 | 1,652 | 1,753 | +86 | +5.2% | 283,800 |
2021/11/17 | 1,731 | 1,731 | 1,663 | 1,667 | -41 | -2.4% | 152,000 |
2021/11/16 | 1,650 | 1,725 | 1,631 | 1,708 | +38 | +2.3% | 198,500 |
2021/11/15 | 1,585 | 1,710 | 1,575 | 1,670 | -138 | -7.6% | 659,100 |
651~
700
件表示中 / 4944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 | 293,500円 | +27.8% | +15.7% | 1.02% | 14.05倍 | 1.93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 |
巴工業 | 429,500円 | +6.4% | +11.8% | 2.93% | 13.69倍 | 1.11倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
旭ダイヤ | 86,200円 | +10.0% | +45.3% | 3.48% | 17.09倍 | 0.71倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。SiC半導体向け成長。配当性向5割超 |
ソディック | 75,800円 | +7.9% | - | 3.83% | 42.80倍 | 0.47倍 |
|
放電加工機で世界首位級。NC装置内製し独自色強い。射出成形機や食品機械(製麺機)も育成 |
レオン自機 | 139,400円 | +3.3% | +9.3% | 3.01% | 9.98倍 | 1.04倍 |
|
練り技術を基礎に食品成形機展開。包あん成形機や製パン機が主力。米国製パン事業が育つ |
市場注目の銘柄
チャート関連のコラム