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 |
---|---|---|---|---|---|---|---|
2020/03/26 | 1,035 | 1,078 | 1,014 | 1,032 | -50 | -4.6% | 131,900 |
2020/03/25 | 1,060 | 1,086 | 1,009 | 1,082 | +92 | +9.3% | 216,800 |
2020/03/24 | 950 | 1,009 | 936 | 990 | +93 | +10.4% | 214,200 |
2020/03/23 | 860 | 917 | 815 | 897 | +31 | +3.6% | 216,700 |
2020/03/19 | 1,019 | 1,038 | 810 | 866 | -138 | -13.7% | 487,600 |
2020/03/18 | 1,005 | 1,086 | 1,001 | 1,004 | +9 | +0.9% | 162,400 |
2020/03/17 | 905 | 1,004 | 875 | 995 | +83 | +9.1% | 282,700 |
2020/03/16 | 911 | 976 | 891 | 912 | +45 | +5.2% | 192,800 |
2020/03/13 | 856 | 922 | 820 | 867 | -64 | -6.9% | 301,500 |
2020/03/12 | 979 | 1,029 | 929 | 931 | -63 | -6.3% | 307,700 |
2020/03/11 | 1,043 | 1,070 | 993 | 994 | -49 | -4.7% | 210,100 |
2020/03/10 | 901 | 1,046 | 889 | 1,043 | +84 | +8.8% | 210,000 |
2020/03/09 | 996 | 1,018 | 952 | 959 | -103 | -9.7% | 311,200 |
2020/03/06 | 1,060 | 1,093 | 1,057 | 1,062 | -52 | -4.7% | 136,600 |
2020/03/05 | 1,152 | 1,169 | 1,092 | 1,114 | -8 | -0.7% | 135,200 |
2020/03/04 | 1,080 | 1,141 | 1,067 | 1,122 | +20 | +1.8% | 110,000 |
2020/03/03 | 1,190 | 1,211 | 1,089 | 1,102 | -51 | -4.4% | 273,800 |
2020/03/02 | 1,035 | 1,175 | 1,035 | 1,153 | +102 | +9.7% | 309,400 |
2020/02/28 | 1,112 | 1,119 | 1,042 | 1,051 | -132 | -11.2% | 357,500 |
2020/02/27 | 1,318 | 1,318 | 1,160 | 1,183 | -130 | -9.9% | 413,300 |
2020/02/26 | 1,274 | 1,320 | 1,257 | 1,313 | +15 | +1.2% | 218,600 |
2020/02/25 | 1,255 | 1,318 | 1,239 | 1,298 | -76 | -5.5% | 345,800 |
2020/02/21 | 1,329 | 1,399 | 1,325 | 1,374 | +64 | +4.9% | 444,900 |
2020/02/20 | 1,311 | 1,343 | 1,280 | 1,310 | +34 | +2.7% | 313,200 |
2020/02/19 | 1,211 | 1,299 | 1,150 | 1,276 | +75 | +6.2% | 444,500 |
2020/02/18 | 1,225 | 1,258 | 1,186 | 1,201 | -54 | -4.3% | 205,900 |
2020/02/17 | 1,282 | 1,284 | 1,205 | 1,255 | -29 | -2.3% | 212,500 |
2020/02/14 | 1,278 | 1,294 | 1,252 | 1,284 | -14 | -1.1% | 102,900 |
2020/02/13 | 1,269 | 1,302 | 1,261 | 1,298 | +20 | +1.6% | 70,000 |
2020/02/12 | 1,237 | 1,288 | 1,237 | 1,278 | +46 | +3.7% | 144,100 |
2020/02/10 | 1,238 | 1,251 | 1,221 | 1,232 | -31 | -2.5% | 92,500 |
2020/02/07 | 1,253 | 1,279 | 1,238 | 1,263 | -6 | -0.5% | 113,800 |
2020/02/06 | 1,256 | 1,276 | 1,246 | 1,269 | +43 | +3.5% | 131,600 |
2020/02/05 | 1,244 | 1,258 | 1,217 | 1,226 | +19 | +1.6% | 176,300 |
2020/02/04 | 1,183 | 1,220 | 1,180 | 1,207 | +4 | +0.3% | 139,100 |
2020/02/03 | 1,160 | 1,210 | 1,138 | 1,203 | -25 | -2% | 304,000 |
2020/01/31 | 1,219 | 1,247 | 1,207 | 1,228 | +3 | +0.2% | 221,600 |
2020/01/30 | 1,300 | 1,300 | 1,198 | 1,225 | -80 | -6.1% | 296,200 |
2020/01/29 | 1,336 | 1,391 | 1,302 | 1,305 | -10 | -0.8% | 221,900 |
2020/01/28 | 1,340 | 1,340 | 1,268 | 1,315 | -46 | -3.4% | 412,000 |
2020/01/27 | 1,401 | 1,421 | 1,361 | 1,361 | -100 | -6.8% | 220,800 |
2020/01/24 | 1,462 | 1,503 | 1,447 | 1,461 | -6 | -0.4% | 150,100 |
2020/01/23 | 1,465 | 1,516 | 1,458 | 1,467 | -2 | -0.1% | 370,400 |
2020/01/22 | 1,407 | 1,474 | 1,396 | 1,469 | +67 | +4.8% | 202,200 |
2020/01/21 | 1,412 | 1,426 | 1,389 | 1,402 | +13 | +0.9% | 115,500 |
2020/01/20 | 1,384 | 1,419 | 1,384 | 1,389 | -19 | -1.3% | 109,500 |
2020/01/17 | 1,386 | 1,414 | 1,362 | 1,408 | +44 | +3.2% | 158,900 |
2020/01/16 | 1,350 | 1,376 | 1,346 | 1,364 | +1 | +0.1% | 104,000 |
2020/01/15 | 1,409 | 1,411 | 1,357 | 1,363 | -45 | -3.2% | 166,100 |
2020/01/14 | 1,433 | 1,446 | 1,403 | 1,408 | -9 | -0.6% | 142,000 |
1101~
1150
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