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 |
---|---|---|---|---|---|---|---|
2020/10/28 | 1,549 | 1,570 | 1,542 | 1,564 | +7 | +0.4% | 81,200 |
2020/10/27 | 1,509 | 1,559 | 1,485 | 1,557 | +12 | +0.8% | 109,000 |
2020/10/26 | 1,560 | 1,588 | 1,545 | 1,545 | -11 | -0.7% | 108,100 |
2020/10/23 | 1,583 | 1,584 | 1,508 | 1,556 | -29 | -1.8% | 193,300 |
2020/10/22 | 1,586 | 1,599 | 1,568 | 1,585 | -27 | -1.7% | 131,400 |
2020/10/21 | 1,641 | 1,655 | 1,612 | 1,612 | -29 | -1.8% | 124,000 |
2020/10/20 | 1,645 | 1,655 | 1,628 | 1,641 | -4 | -0.2% | 140,700 |
2020/10/19 | 1,590 | 1,660 | 1,590 | 1,645 | +70 | +4.4% | 269,800 |
2020/10/16 | 1,620 | 1,657 | 1,553 | 1,575 | -62 | -3.8% | 248,100 |
2020/10/15 | 1,670 | 1,707 | 1,632 | 1,637 | -16 | -1% | 363,200 |
2020/10/14 | 1,644 | 1,680 | 1,640 | 1,653 | +21 | +1.3% | 312,500 |
2020/10/13 | 1,584 | 1,642 | 1,575 | 1,632 | +64 | +4.1% | 387,800 |
2020/10/12 | 1,555 | 1,576 | 1,537 | 1,568 | +52 | +3.4% | 286,800 |
2020/10/09 | 1,538 | 1,550 | 1,505 | 1,516 | -6 | -0.4% | 182,900 |
2020/10/08 | 1,476 | 1,528 | 1,462 | 1,522 | +46 | +3.1% | 305,400 |
2020/10/07 | 1,448 | 1,483 | 1,440 | 1,476 | +19 | +1.3% | 106,200 |
2020/10/06 | 1,464 | 1,497 | 1,453 | 1,457 | +12 | +0.8% | 159,500 |
2020/10/05 | 1,441 | 1,456 | 1,436 | 1,445 | +11 | +0.8% | 118,400 |
2020/10/02 | 1,488 | 1,506 | 1,427 | 1,434 | - | - | 282,900 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,490 | 1,490 | 1,450 | 1,462 | -21 | -1.4% | 186,700 |
2020/09/29 | 1,462 | 1,491 | 1,456 | 1,483 | +27 | +1.9% | 198,000 |
2020/09/28 | 1,506 | 1,516 | 1,426 | 1,456 | -20 | -1.4% | 294,000 |
2020/09/25 | 1,462 | 1,494 | 1,455 | 1,476 | +44 | +3.1% | 252,300 |
2020/09/24 | 1,488 | 1,501 | 1,430 | 1,432 | -53 | -3.6% | 303,200 |
2020/09/23 | 1,482 | 1,501 | 1,460 | 1,485 | +37 | +2.6% | 234,900 |
2020/09/18 | 1,472 | 1,487 | 1,438 | 1,448 | +2 | +0.1% | 172,400 |
2020/09/17 | 1,495 | 1,500 | 1,445 | 1,446 | -32 | -2.2% | 331,500 |
2020/09/16 | 1,405 | 1,482 | 1,405 | 1,478 | +81 | +5.8% | 320,700 |
2020/09/15 | 1,360 | 1,404 | 1,355 | 1,397 | +49 | +3.6% | 237,900 |
2020/09/14 | 1,359 | 1,365 | 1,345 | 1,348 | -4 | -0.3% | 120,200 |
2020/09/11 | 1,354 | 1,356 | 1,339 | 1,352 | -2 | -0.1% | 111,200 |
2020/09/10 | 1,379 | 1,399 | 1,347 | 1,354 | -13 | -1% | 137,700 |
2020/09/09 | 1,326 | 1,367 | 1,326 | 1,367 | ±0 | ±0% | 159,100 |
2020/09/08 | 1,362 | 1,371 | 1,332 | 1,367 | +24 | +1.8% | 190,300 |
2020/09/07 | 1,350 | 1,373 | 1,318 | 1,343 | -29 | -2.1% | 168,300 |
2020/09/04 | 1,352 | 1,372 | 1,328 | 1,372 | -10 | -0.7% | 174,000 |
2020/09/03 | 1,380 | 1,403 | 1,373 | 1,382 | +44 | +3.3% | 186,700 |
2020/09/02 | 1,361 | 1,373 | 1,327 | 1,338 | -18 | -1.3% | 139,700 |
2020/09/01 | 1,361 | 1,383 | 1,338 | 1,356 | -19 | -1.4% | 199,400 |
2020/08/31 | 1,365 | 1,387 | 1,360 | 1,375 | +48 | +3.6% | 160,200 |
2020/08/28 | 1,366 | 1,370 | 1,315 | 1,327 | -62 | -4.5% | 211,200 |
2020/08/27 | 1,425 | 1,425 | 1,371 | 1,389 | -38 | -2.7% | 123,900 |
2020/08/26 | 1,423 | 1,438 | 1,411 | 1,427 | +18 | +1.3% | 110,700 |
2020/08/25 | 1,435 | 1,441 | 1,395 | 1,409 | -10 | -0.7% | 186,300 |
2020/08/24 | 1,400 | 1,419 | 1,367 | 1,419 | -6 | -0.4% | 234,000 |
2020/08/21 | 1,440 | 1,444 | 1,417 | 1,425 | -23 | -1.6% | 184,600 |
2020/08/20 | 1,515 | 1,515 | 1,433 | 1,448 | -67 | -4.4% | 208,000 |
2020/08/19 | 1,534 | 1,541 | 1,511 | 1,515 | -19 | -1.2% | 198,100 |
2020/08/18 | 1,522 | 1,578 | 1,522 | 1,534 | +18 | +1.2% | 219,800 |
1001~
1050
件表示中 / 4989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 | 269,200円 | +27.8% | +15.7% | 1.11% | 12.89倍 | 1.77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 |
旭ダイヤ | 79,300円 | +10.0% | +45.3% | 3.78% | 15.73倍 | 0.65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 |
GCジョイコH | 273,600円 | -0.8% | -7.2% | 3.65% | 5.12倍 | 0.66倍 |
|
遊技機用プリペイドカードシステム大手。11年日本ゲームカードとジョイコシステムズが統合 |
巴工業 | 378,500円 | +6.4% | +11.8% | 3.33% | 12.07倍 | 0.98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 |
レオン自機 | 139,600円 | +3.3% | +9.3% | 3.01% | 10.02倍 | 1.03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