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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,820 | 1,837 | 1,811 | 1,818 | ±0 | ±0% | 158,500 |
| 2025/04/01 | 1,849 | 1,855 | 1,815 | 1,818 | -25 | -1.4% | 186,500 |
| 2025/03/31 | 1,893 | 1,907 | 1,838 | 1,843 | -127 | -6.4% | 289,700 |
| 2025/03/28 | 2,003 | 2,021 | 1,970 | 1,970 | -45 | -2.2% | 171,900 |
| 2025/03/27 | 2,047 | 2,050 | 2,005 | 2,015 | -53 | -2.6% | 184,200 |
| 2025/03/26 | 2,053 | 2,078 | 2,050 | 2,068 | +13 | +0.6% | 97,200 |
| 2025/03/25 | 2,060 | 2,090 | 2,053 | 2,055 | +1 | ±0% | 93,800 |
| 2025/03/24 | 2,114 | 2,119 | 2,054 | 2,054 | -51 | -2.4% | 178,600 |
| 2025/03/21 | 2,063 | 2,120 | 2,040 | 2,105 | +22 | +1.1% | 147,100 |
| 2025/03/19 | 2,138 | 2,141 | 2,080 | 2,083 | -87 | -4% | 277,300 |
| 2025/03/18 | 2,173 | 2,176 | 2,144 | 2,170 | +11 | +0.5% | 146,400 |
| 2025/03/17 | 2,220 | 2,237 | 2,158 | 2,159 | -43 | -2% | 150,300 |
| 2025/03/14 | 2,163 | 2,217 | 2,163 | 2,202 | +9 | +0.4% | 163,200 |
| 2025/03/13 | 2,130 | 2,207 | 2,124 | 2,193 | +97 | +4.6% | 233,600 |
| 2025/03/12 | 2,068 | 2,104 | 2,058 | 2,096 | +17 | +0.8% | 326,200 |
| 2025/03/11 | 2,074 | 2,084 | 2,024 | 2,079 | -40 | -1.9% | 179,200 |
| 2025/03/10 | 2,102 | 2,146 | 2,078 | 2,119 | +11 | +0.5% | 121,900 |
| 2025/03/07 | 2,165 | 2,207 | 2,095 | 2,108 | -7 | -0.3% | 296,200 |
| 2025/03/06 | 2,162 | 2,185 | 2,111 | 2,115 | -48 | -2.2% | 225,700 |
| 2025/03/05 | 2,200 | 2,224 | 2,160 | 2,163 | -9 | -0.4% | 163,700 |
| 2025/03/04 | 2,199 | 2,207 | 2,139 | 2,172 | -70 | -3.1% | 225,700 |
| 2025/03/03 | 2,370 | 2,396 | 2,236 | 2,242 | -81 | -3.5% | 473,100 |
| 2025/02/28 | 2,436 | 2,451 | 2,260 | 2,323 | -185 | -7.4% | 673,900 |
| 2025/02/27 | 2,307 | 2,525 | 2,305 | 2,508 | +216 | +9.4% | 704,400 |
| 2025/02/26 | 2,338 | 2,366 | 2,247 | 2,292 | +32 | +1.4% | 383,800 |
| 2025/02/25 | 2,200 | 2,308 | 2,200 | 2,260 | +12 | +0.5% | 310,500 |
| 2025/02/21 | 2,240 | 2,300 | 2,228 | 2,248 | -42 | -1.8% | 193,300 |
| 2025/02/20 | 2,369 | 2,385 | 2,287 | 2,290 | -44 | -1.9% | 252,500 |
| 2025/02/19 | 2,310 | 2,351 | 2,273 | 2,334 | +28 | +1.2% | 212,800 |
| 2025/02/18 | 2,380 | 2,413 | 2,285 | 2,306 | -78 | -3.3% | 458,300 |
| 2025/02/17 | 2,194 | 2,431 | 2,188 | 2,384 | +290 | +13.8% | 1,329,900 |
| 2025/02/14 | 2,115 | 2,141 | 2,085 | 2,094 | -23 | -1.1% | 268,900 |
| 2025/02/13 | 2,080 | 2,150 | 2,056 | 2,117 | +31 | +1.5% | 331,600 |
| 2025/02/12 | 2,175 | 2,199 | 2,053 | 2,086 | +49 | +2.4% | 664,700 |
| 2025/02/10 | 1,998 | 2,053 | 1,973 | 2,037 | +13 | +0.6% | 150,300 |
| 2025/02/07 | 2,020 | 2,040 | 1,995 | 2,024 | -7 | -0.3% | 121,000 |
| 2025/02/06 | 1,996 | 2,033 | 1,992 | 2,031 | +36 | +1.8% | 109,400 |
| 2025/02/05 | 1,998 | 2,017 | 1,981 | 1,995 | +10 | +0.5% | 132,000 |
| 2025/02/04 | 2,002 | 2,033 | 1,976 | 1,985 | +5 | +0.3% | 219,500 |
| 2025/02/03 | 2,047 | 2,062 | 1,980 | 1,980 | -99 | -4.8% | 377,300 |
| 2025/01/31 | 2,067 | 2,089 | 2,052 | 2,079 | +12 | +0.6% | 154,500 |
| 2025/01/30 | 2,052 | 2,077 | 2,045 | 2,067 | -2 | -0.1% | 131,800 |
| 2025/01/29 | 2,080 | 2,081 | 2,044 | 2,069 | +15 | +0.7% | 164,900 |
| 2025/01/28 | 2,038 | 2,095 | 2,030 | 2,054 | -34 | -1.6% | 230,600 |
| 2025/01/27 | 2,126 | 2,134 | 2,088 | 2,088 | -37 | -1.7% | 264,500 |
| 2025/01/24 | 2,166 | 2,168 | 2,122 | 2,125 | -30 | -1.4% | 200,900 |
| 2025/01/23 | 2,223 | 2,231 | 2,131 | 2,155 | -67 | -3% | 357,800 |
| 2025/01/22 | 2,199 | 2,230 | 2,170 | 2,222 | +59 | +2.7% | 327,300 |
| 2025/01/21 | 2,199 | 2,207 | 2,154 | 2,163 | -14 | -0.6% | 246,000 |
| 2025/01/20 | 2,101 | 2,186 | 2,096 | 2,177 | +76 | +3.6% | 217,600 |
101～
150
件表示中 / 5171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 | 222,800円 | +14.3% | -15.0% | 1.53% | 9.21倍 | 1.33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 |
| トーヨーカネツ | 431,500円 | +2.5% | -13.7% | 4.63% | 13.35倍 | 0.86倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
| 西部技研 | 164,300円 | +8.0% | -13.4% | 4.26% | 10.49倍 | 1.15倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
| 岡本工 | 471,500円 | +14.3% | +61.2% | 3.39% | 10.39倍 | 0.77倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| 日 工 | 79,800円 | +3.7% | +0.9% | 4.26% | 14.64倍 | 0.89倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
市場注目の銘柄
チャート関連のコラム
