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 |
|---|---|---|---|---|---|---|---|
| 2020/03/24 | 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 |
| 2020/01/10 | 1,421 | 1,440 | 1,384 | 1,417 | -3 | -0.2% | 192,700 |
| 2020/01/09 | 1,370 | 1,465 | 1,370 | 1,420 | +61 | +4.5% | 215,200 |
1301～
1350
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
