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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,440 | 1,452 | 1,415 | 1,443 | -5 | -0.3% | 181,400 |
| 2021/08/17 | 1,500 | 1,514 | 1,448 | 1,448 | -35 | -2.4% | 103,200 |
| 2021/08/16 | 1,538 | 1,553 | 1,476 | 1,483 | -55 | -3.6% | 170,000 |
| 2021/08/13 | 1,574 | 1,580 | 1,528 | 1,538 | -50 | -3.1% | 175,700 |
| 2021/08/12 | 1,596 | 1,600 | 1,549 | 1,588 | -14 | -0.9% | 171,900 |
| 2021/08/11 | 1,672 | 1,676 | 1,570 | 1,602 | -87 | -5.2% | 350,100 |
| 2021/08/10 | 1,630 | 1,715 | 1,606 | 1,689 | -26 | -1.5% | 163,600 |
| 2021/08/06 | 1,775 | 1,775 | 1,709 | 1,715 | -43 | -2.4% | 76,500 |
| 2021/08/05 | 1,737 | 1,777 | 1,733 | 1,758 | +21 | +1.2% | 56,000 |
| 2021/08/04 | 1,775 | 1,775 | 1,729 | 1,737 | -12 | -0.7% | 69,000 |
| 2021/08/03 | 1,721 | 1,770 | 1,721 | 1,749 | +10 | +0.6% | 142,300 |
| 2021/08/02 | 1,791 | 1,814 | 1,697 | 1,739 | -82 | -4.5% | 308,800 |
| 2021/07/30 | 1,798 | 1,829 | 1,788 | 1,821 | +44 | +2.5% | 223,200 |
| 2021/07/29 | 1,748 | 1,792 | 1,734 | 1,777 | +58 | +3.4% | 249,900 |
| 2021/07/28 | 1,725 | 1,755 | 1,704 | 1,719 | -26 | -1.5% | 95,600 |
| 2021/07/27 | 1,745 | 1,767 | 1,718 | 1,745 | +18 | +1% | 103,200 |
| 2021/07/26 | 1,697 | 1,729 | 1,697 | 1,727 | +50 | +3% | 109,500 |
| 2021/07/21 | 1,681 | 1,698 | 1,657 | 1,677 | +22 | +1.3% | 73,100 |
| 2021/07/20 | 1,683 | 1,724 | 1,655 | 1,655 | -55 | -3.2% | 75,600 |
| 2021/07/19 | 1,687 | 1,734 | 1,682 | 1,710 | +22 | +1.3% | 149,900 |
| 2021/07/16 | 1,700 | 1,710 | 1,672 | 1,688 | -21 | -1.2% | 61,000 |
| 2021/07/15 | 1,739 | 1,747 | 1,707 | 1,709 | -30 | -1.7% | 90,100 |
| 2021/07/14 | 1,740 | 1,766 | 1,729 | 1,739 | -4 | -0.2% | 88,100 |
| 2021/07/13 | 1,743 | 1,756 | 1,734 | 1,743 | +16 | +0.9% | 84,000 |
| 2021/07/12 | 1,720 | 1,743 | 1,707 | 1,727 | +19 | +1.1% | 104,300 |
| 2021/07/09 | 1,693 | 1,719 | 1,669 | 1,708 | -25 | -1.4% | 103,700 |
| 2021/07/08 | 1,744 | 1,777 | 1,732 | 1,733 | -14 | -0.8% | 113,700 |
| 2021/07/07 | 1,710 | 1,761 | 1,708 | 1,747 | +35 | +2% | 120,700 |
| 2021/07/06 | 1,686 | 1,727 | 1,682 | 1,712 | +45 | +2.7% | 100,000 |
| 2021/07/05 | 1,640 | 1,672 | 1,626 | 1,667 | +8 | +0.5% | 105,300 |
| 2021/07/02 | 1,667 | 1,679 | 1,646 | 1,659 | -8 | -0.5% | 143,500 |
| 2021/07/01 | 1,721 | 1,721 | 1,660 | 1,667 | -61 | -3.5% | 188,900 |
| 2021/06/30 | 1,734 | 1,741 | 1,721 | 1,728 | +4 | +0.2% | 73,200 |
| 2021/06/29 | 1,739 | 1,777 | 1,713 | 1,724 | +3 | +0.2% | 91,900 |
| 2021/06/28 | 1,750 | 1,751 | 1,712 | 1,721 | -29 | -1.7% | 131,400 |
| 2021/06/25 | 1,758 | 1,780 | 1,750 | 1,750 | -8 | -0.5% | 122,800 |
| 2021/06/24 | 1,764 | 1,776 | 1,744 | 1,758 | -23 | -1.3% | 143,000 |
| 2021/06/23 | 1,792 | 1,807 | 1,759 | 1,781 | -11 | -0.6% | 137,300 |
| 2021/06/22 | 1,776 | 1,798 | 1,755 | 1,792 | +56 | +3.2% | 183,300 |
| 2021/06/21 | 1,709 | 1,749 | 1,681 | 1,736 | -11 | -0.6% | 139,200 |
| 2021/06/18 | 1,780 | 1,806 | 1,741 | 1,747 | -26 | -1.5% | 119,800 |
| 2021/06/17 | 1,769 | 1,774 | 1,726 | 1,773 | +9 | +0.5% | 110,900 |
| 2021/06/16 | 1,735 | 1,766 | 1,713 | 1,764 | +12 | +0.7% | 107,200 |
| 2021/06/15 | 1,750 | 1,770 | 1,723 | 1,752 | +3 | +0.2% | 159,400 |
| 2021/06/14 | 1,679 | 1,750 | 1,663 | 1,749 | +57 | +3.4% | 152,800 |
| 2021/06/11 | 1,699 | 1,716 | 1,671 | 1,692 | +8 | +0.5% | 112,700 |
| 2021/06/10 | 1,656 | 1,697 | 1,631 | 1,684 | +40 | +2.4% | 72,100 |
| 2021/06/09 | 1,662 | 1,670 | 1,640 | 1,644 | -22 | -1.3% | 68,700 |
| 2021/06/08 | 1,710 | 1,714 | 1,664 | 1,666 | -35 | -2.1% | 125,900 |
| 2021/06/07 | 1,759 | 1,780 | 1,698 | 1,701 | -18 | -1% | 219,300 |
901～
950
件表示中 / 5085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 | 157,900円 | +14.3% | -15.0% | 2.15% | 6.52倍 | 0.94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 |
| 井関農 | 104,300円 | +1.2% | +14.1% | 2.88% | 18.15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 |
| ヒラノテク | 154,500円 | -6.3% | -11.6% | 5.83% | 11.13倍 | 0.60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 |
| 三精テクノ | 119,400円 | +22.4% | +49.8% | 4.19% | 6.76倍 | 0.51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 |
| ＹＵＳＨＩＮ | 62,700円 | +8.0% | +0.5% | 3.19% | 11.85倍 | 0.63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
