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 |
---|---|---|---|---|---|---|---|
2021/01/20 | 1,502 | 1,551 | 1,501 | 1,547 | +57 | +3.8% | 236,500 |
2021/01/19 | 1,500 | 1,519 | 1,484 | 1,490 | -8 | -0.5% | 176,900 |
2021/01/18 | 1,491 | 1,518 | 1,453 | 1,498 | -14 | -0.9% | 169,700 |
2021/01/15 | 1,554 | 1,572 | 1,508 | 1,512 | -4 | -0.3% | 437,900 |
2021/01/14 | 1,605 | 1,632 | 1,489 | 1,516 | -78 | -4.9% | 657,000 |
2021/01/13 | 1,547 | 1,594 | 1,535 | 1,594 | +86 | +5.7% | 595,500 |
2021/01/12 | 1,451 | 1,514 | 1,446 | 1,508 | +79 | +5.5% | 421,400 |
2021/01/08 | 1,420 | 1,444 | 1,413 | 1,429 | +36 | +2.6% | 316,600 |
2021/01/07 | 1,434 | 1,434 | 1,392 | 1,393 | -5 | -0.4% | 304,000 |
2021/01/06 | 1,421 | 1,455 | 1,398 | 1,398 | -14 | -1% | 267,100 |
2021/01/05 | 1,391 | 1,424 | 1,381 | 1,412 | +19 | +1.4% | 136,900 |
2021/01/04 | 1,417 | 1,417 | 1,363 | 1,393 | -7 | -0.5% | 109,400 |
2020/12/30 | 1,393 | 1,411 | 1,381 | 1,400 | -1 | -0.1% | 100,900 |
2020/12/29 | 1,374 | 1,406 | 1,371 | 1,401 | +19 | +1.4% | 133,600 |
2020/12/28 | 1,393 | 1,409 | 1,371 | 1,382 | -15 | -1.1% | 186,700 |
2020/12/25 | 1,420 | 1,420 | 1,396 | 1,397 | -15 | -1.1% | 72,200 |
2020/12/24 | 1,391 | 1,428 | 1,391 | 1,412 | +8 | +0.6% | 123,100 |
2020/12/23 | 1,380 | 1,404 | 1,360 | 1,404 | +40 | +2.9% | 161,100 |
2020/12/22 | 1,410 | 1,414 | 1,352 | 1,364 | -64 | -4.5% | 287,800 |
2020/12/21 | 1,430 | 1,433 | 1,411 | 1,428 | -5 | -0.3% | 178,200 |
2020/12/18 | 1,448 | 1,462 | 1,421 | 1,433 | -33 | -2.3% | 321,900 |
2020/12/17 | 1,465 | 1,467 | 1,442 | 1,466 | -21 | -1.4% | 307,600 |
2020/12/16 | 1,520 | 1,520 | 1,474 | 1,487 | -25 | -1.7% | 259,100 |
2020/12/15 | 1,539 | 1,566 | 1,500 | 1,512 | -9 | -0.6% | 189,200 |
2020/12/14 | 1,526 | 1,546 | 1,493 | 1,521 | -8 | -0.5% | 206,900 |
2020/12/11 | 1,550 | 1,562 | 1,510 | 1,529 | -23 | -1.5% | 199,300 |
2020/12/10 | 1,575 | 1,577 | 1,548 | 1,552 | -50 | -3.1% | 182,500 |
2020/12/09 | 1,558 | 1,603 | 1,552 | 1,602 | +24 | +1.5% | 193,300 |
2020/12/08 | 1,525 | 1,587 | 1,509 | 1,578 | +33 | +2.1% | 184,000 |
2020/12/07 | 1,642 | 1,642 | 1,537 | 1,545 | -52 | -3.3% | 212,600 |
2020/12/04 | 1,589 | 1,604 | 1,562 | 1,597 | +25 | +1.6% | 197,500 |
2020/12/03 | 1,661 | 1,661 | 1,567 | 1,572 | -86 | -5.2% | 458,800 |
2020/12/02 | 1,607 | 1,664 | 1,592 | 1,658 | +61 | +3.8% | 462,400 |
2020/12/01 | 1,520 | 1,598 | 1,513 | 1,597 | +91 | +6% | 355,300 |
2020/11/30 | 1,524 | 1,538 | 1,503 | 1,506 | +12 | +0.8% | 192,000 |
2020/11/27 | 1,510 | 1,517 | 1,493 | 1,494 | -24 | -1.6% | 235,200 |
2020/11/26 | 1,505 | 1,523 | 1,495 | 1,518 | +24 | +1.6% | 116,800 |
2020/11/25 | 1,535 | 1,550 | 1,492 | 1,494 | -36 | -2.4% | 185,000 |
2020/11/24 | 1,512 | 1,531 | 1,499 | 1,530 | +39 | +2.6% | 181,400 |
2020/11/20 | 1,471 | 1,498 | 1,462 | 1,491 | +11 | +0.7% | 118,700 |
2020/11/19 | 1,500 | 1,500 | 1,465 | 1,480 | -35 | -2.3% | 153,500 |
2020/11/18 | 1,498 | 1,528 | 1,488 | 1,515 | ±0 | ±0% | 120,000 |
2020/11/17 | 1,545 | 1,566 | 1,501 | 1,515 | -35 | -2.3% | 208,300 |
2020/11/16 | 1,503 | 1,550 | 1,486 | 1,550 | +85 | +5.8% | 337,400 |
2020/11/13 | 1,520 | 1,526 | 1,410 | 1,465 | -72 | -4.7% | 552,200 |
2020/11/12 | 1,566 | 1,584 | 1,520 | 1,537 | +2 | +0.1% | 286,300 |
2020/11/11 | 1,563 | 1,582 | 1,518 | 1,535 | -21 | -1.3% | 314,200 |
2020/11/10 | 1,655 | 1,724 | 1,551 | 1,556 | -219 | -12.3% | 568,900 |
2020/11/09 | 1,720 | 1,798 | 1,720 | 1,775 | +87 | +5.2% | 477,300 |
2020/11/06 | 1,700 | 1,713 | 1,663 | 1,688 | +21 | +1.3% | 228,300 |
901~
950
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