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 |
|---|---|---|---|---|---|---|---|
| 2020/06/08 | 1,712 | 1,733 | 1,693 | 1,700 | +32 | +1.9% | 192,100 |
| 2020/06/05 | 1,710 | 1,711 | 1,665 | 1,668 | -60 | -3.5% | 214,500 |
| 2020/06/04 | 1,678 | 1,766 | 1,665 | 1,728 | +74 | +4.5% | 478,400 |
| 2020/06/03 | 1,629 | 1,675 | 1,606 | 1,654 | +41 | +2.5% | 248,900 |
| 2020/06/02 | 1,618 | 1,618 | 1,588 | 1,613 | -10 | -0.6% | 206,000 |
| 2020/06/01 | 1,580 | 1,627 | 1,562 | 1,623 | +74 | +4.8% | 315,000 |
| 2020/05/29 | 1,479 | 1,555 | 1,468 | 1,549 | +69 | +4.7% | 310,800 |
| 2020/05/28 | 1,516 | 1,516 | 1,453 | 1,480 | -36 | -2.4% | 246,600 |
| 2020/05/27 | 1,518 | 1,520 | 1,476 | 1,516 | -12 | -0.8% | 129,000 |
| 2020/05/26 | 1,564 | 1,565 | 1,507 | 1,528 | -38 | -2.4% | 191,700 |
| 2020/05/25 | 1,570 | 1,584 | 1,536 | 1,566 | +10 | +0.6% | 138,500 |
| 2020/05/22 | 1,570 | 1,574 | 1,525 | 1,556 | -23 | -1.5% | 185,500 |
| 2020/05/21 | 1,570 | 1,579 | 1,525 | 1,579 | +10 | +0.6% | 251,500 |
| 2020/05/20 | 1,509 | 1,578 | 1,505 | 1,569 | +60 | +4% | 295,600 |
| 2020/05/19 | 1,513 | 1,525 | 1,460 | 1,509 | +58 | +4% | 240,600 |
| 2020/05/18 | 1,537 | 1,543 | 1,445 | 1,451 | -79 | -5.2% | 324,000 |
| 2020/05/15 | 1,512 | 1,540 | 1,488 | 1,530 | +26 | +1.7% | 243,000 |
| 2020/05/14 | 1,513 | 1,578 | 1,504 | 1,504 | -36 | -2.3% | 345,200 |
| 2020/05/13 | 1,460 | 1,562 | 1,453 | 1,540 | +50 | +3.4% | 770,100 |
| 2020/05/12 | 1,448 | 1,525 | 1,440 | 1,490 | +242 | +19.4% | 1,482,300 |
| 2020/05/11 | 1,225 | 1,248 | 1,215 | 1,248 | +53 | +4.4% | 210,700 |
| 2020/05/08 | 1,198 | 1,209 | 1,169 | 1,195 | +9 | +0.8% | 104,100 |
| 2020/05/07 | 1,112 | 1,186 | 1,111 | 1,186 | +55 | +4.9% | 116,700 |
| 2020/05/01 | 1,185 | 1,186 | 1,122 | 1,131 | -59 | -5% | 144,300 |
| 2020/04/30 | 1,175 | 1,200 | 1,157 | 1,190 | +51 | +4.5% | 175,000 |
| 2020/04/28 | 1,102 | 1,141 | 1,094 | 1,139 | +40 | +3.6% | 110,200 |
| 2020/04/27 | 1,062 | 1,100 | 1,059 | 1,099 | +50 | +4.8% | 131,700 |
| 2020/04/24 | 1,110 | 1,110 | 1,034 | 1,049 | -61 | -5.5% | 203,900 |
| 2020/04/23 | 1,113 | 1,123 | 1,100 | 1,110 | +20 | +1.8% | 75,900 |
| 2020/04/22 | 1,080 | 1,108 | 1,068 | 1,090 | -10 | -0.9% | 110,900 |
| 2020/04/21 | 1,107 | 1,153 | 1,091 | 1,100 | -37 | -3.3% | 177,600 |
| 2020/04/20 | 1,119 | 1,144 | 1,115 | 1,137 | +4 | +0.4% | 87,400 |
| 2020/04/17 | 1,129 | 1,145 | 1,110 | 1,133 | +25 | +2.3% | 148,700 |
| 2020/04/16 | 1,066 | 1,109 | 1,056 | 1,108 | +16 | +1.5% | 116,500 |
| 2020/04/15 | 1,112 | 1,116 | 1,091 | 1,092 | -20 | -1.8% | 86,200 |
| 2020/04/14 | 1,085 | 1,126 | 1,085 | 1,112 | +35 | +3.2% | 118,900 |
| 2020/04/13 | 1,095 | 1,107 | 1,077 | 1,077 | -41 | -3.7% | 106,900 |
| 2020/04/10 | 1,118 | 1,129 | 1,069 | 1,118 | ±0 | ±0% | 116,900 |
| 2020/04/09 | 1,132 | 1,141 | 1,100 | 1,118 | +12 | +1.1% | 136,400 |
| 2020/04/08 | 1,095 | 1,124 | 1,060 | 1,106 | +11 | +1% | 162,900 |
| 2020/04/07 | 1,039 | 1,097 | 1,039 | 1,095 | +86 | +8.5% | 351,000 |
| 2020/04/06 | 940 | 1,021 | 915 | 1,009 | +57 | +6% | 176,400 |
| 2020/04/03 | 1,030 | 1,035 | 932 | 952 | -78 | -7.6% | 149,200 |
| 2020/04/02 | 992 | 1,058 | 972 | 1,030 | +8 | +0.8% | 159,000 |
| 2020/04/01 | 1,041 | 1,096 | 1,012 | 1,022 | -27 | -2.6% | 153,400 |
| 2020/03/31 | 1,030 | 1,083 | 1,030 | 1,049 | +32 | +3.1% | 154,000 |
| 2020/03/30 | 979 | 1,043 | 979 | 1,017 | -31 | -3% | 122,700 |
| 2020/03/27 | 1,070 | 1,080 | 1,007 | 1,048 | +16 | +1.6% | 132,200 |
| 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 |
1251～
1300
件表示中 / 5142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 | 226,200円 | +14.3% | -15.0% | 1.50% | 9.35倍 | 1.35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 |
| 日東工器 | 183,800円 | +7.5% | -70.5% | 2.18% | 52.92倍 | 0.59倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
| ＮＩＴＴＯＫＵ | 194,400円 | +14.2% | +86.1% | 2.16% | 21.87倍 | 0.90倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
| 前沢工 | 160,500円 | +4.0% | +4.9% | 2.99% | 8.83倍 | 0.94倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| 井関農 | 140,600円 | +1.2% | +14.1% | 2.13% | 24.46倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
