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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 2,945 | 3,035 | 2,910 | 2,910 | -85 | -2.8% | 310,800 |
| 2024/11/15 | 3,070 | 3,120 | 2,988 | 2,995 | -135 | -4.3% | 355,800 |
| 2024/11/14 | 3,105 | 3,145 | 3,075 | 3,130 | +50 | +1.6% | 245,000 |
| 2024/11/13 | 3,200 | 3,300 | 3,040 | 3,080 | -260 | -7.8% | 751,300 |
| 2024/11/12 | 3,530 | 3,620 | 3,265 | 3,340 | -190 | -5.4% | 760,600 |
| 2024/11/11 | 3,660 | 3,720 | 3,510 | 3,530 | -60 | -1.7% | 435,200 |
| 2024/11/08 | 3,595 | 3,640 | 3,575 | 3,590 | +10 | +0.3% | 255,200 |
| 2024/11/07 | 3,615 | 3,660 | 3,535 | 3,580 | +15 | +0.4% | 328,000 |
| 2024/11/06 | 3,575 | 3,650 | 3,550 | 3,565 | ±0 | ±0% | 221,300 |
| 2024/11/05 | 3,580 | 3,605 | 3,510 | 3,565 | +5 | +0.1% | 248,800 |
| 2024/11/01 | 3,625 | 3,635 | 3,535 | 3,560 | -150 | -4% | 260,500 |
| 2024/10/31 | 3,660 | 3,715 | 3,615 | 3,710 | ±0 | ±0% | 210,700 |
| 2024/10/30 | 3,630 | 3,750 | 3,590 | 3,710 | +150 | +4.2% | 431,200 |
| 2024/10/29 | 3,625 | 3,630 | 3,555 | 3,560 | -75 | -2.1% | 182,100 |
| 2024/10/28 | 3,465 | 3,635 | 3,450 | 3,635 | +170 | +4.9% | 281,800 |
| 2024/10/25 | 3,460 | 3,490 | 3,410 | 3,465 | -30 | -0.9% | 146,700 |
| 2024/10/24 | 3,390 | 3,525 | 3,390 | 3,495 | -15 | -0.4% | 203,500 |
| 2024/10/23 | 3,450 | 3,535 | 3,390 | 3,510 | -40 | -1.1% | 290,100 |
| 2024/10/22 | 3,580 | 3,590 | 3,480 | 3,550 | -25 | -0.7% | 346,200 |
| 2024/10/21 | 3,355 | 3,605 | 3,355 | 3,575 | +205 | +6.1% | 616,200 |
| 2024/10/18 | 3,160 | 3,370 | 3,150 | 3,370 | +190 | +6% | 450,000 |
| 2024/10/17 | 3,215 | 3,225 | 3,125 | 3,180 | -60 | -1.9% | 260,500 |
| 2024/10/16 | 3,195 | 3,270 | 3,140 | 3,240 | -60 | -1.8% | 267,600 |
| 2024/10/15 | 3,190 | 3,335 | 3,190 | 3,300 | +180 | +5.8% | 345,200 |
| 2024/10/11 | 3,170 | 3,195 | 3,115 | 3,120 | -30 | -1% | 162,000 |
| 2024/10/10 | 3,200 | 3,235 | 3,150 | 3,150 | +10 | +0.3% | 170,400 |
| 2024/10/09 | 3,260 | 3,280 | 3,140 | 3,140 | -65 | -2% | 175,400 |
| 2024/10/08 | 3,225 | 3,275 | 3,145 | 3,205 | -45 | -1.4% | 307,700 |
| 2024/10/07 | 3,205 | 3,250 | 3,090 | 3,250 | +135 | +4.3% | 337,800 |
| 2024/10/04 | 3,185 | 3,200 | 3,080 | 3,115 | -95 | -3% | 322,400 |
| 2024/10/03 | 3,130 | 3,240 | 3,090 | 3,210 | +247 | +8.3% | 482,700 |
| 2024/10/02 | 2,960 | 3,020 | 2,948 | 2,963 | -47 | -1.6% | 179,900 |
| 2024/10/01 | 2,940 | 3,060 | 2,940 | 3,010 | +75 | +2.6% | 177,400 |
| 2024/09/30 | 3,000 | 3,075 | 2,925 | 2,935 | -205 | -6.5% | 399,400 |
| 2024/09/27 | 3,150 | 3,180 | 3,105 | 3,140 | +75 | +2.4% | 321,500 |
| 2024/09/26 | 3,050 | 3,120 | 3,030 | 3,065 | +120 | +4.1% | 354,200 |
| 2024/09/25 | 2,905 | 2,993 | 2,868 | 2,945 | +32 | +1.1% | 357,400 |
| 2024/09/24 | 2,944 | 2,950 | 2,840 | 2,913 | -22 | -0.7% | 469,700 |
| 2024/09/20 | 2,740 | 2,950 | 2,730 | 2,935 | +263 | +9.8% | 670,900 |
| 2024/09/19 | 2,575 | 2,678 | 2,568 | 2,672 | +133 | +5.2% | 324,200 |
| 2024/09/18 | 2,557 | 2,569 | 2,500 | 2,539 | +25 | +1% | 166,000 |
| 2024/09/17 | 2,603 | 2,612 | 2,476 | 2,514 | -109 | -4.2% | 358,100 |
| 2024/09/13 | 2,692 | 2,730 | 2,588 | 2,623 | -37 | -1.4% | 341,000 |
| 2024/09/12 | 2,748 | 2,788 | 2,636 | 2,660 | +12 | +0.5% | 483,600 |
| 2024/09/11 | 2,737 | 2,760 | 2,603 | 2,648 | -74 | -2.7% | 317,200 |
| 2024/09/10 | 2,794 | 2,829 | 2,707 | 2,722 | -73 | -2.6% | 281,600 |
| 2024/09/09 | 2,704 | 2,800 | 2,676 | 2,795 | -80 | -2.8% | 294,000 |
| 2024/09/06 | 2,940 | 2,941 | 2,851 | 2,875 | -50 | -1.7% | 324,600 |
| 2024/09/05 | 2,989 | 3,035 | 2,893 | 2,925 | -125 | -4.1% | 417,200 |
| 2024/09/04 | 3,175 | 3,225 | 3,045 | 3,050 | -295 | -8.8% | 423,800 |
101～
150
件表示中 / 5082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 | 160,400円 | +14.3% | -15.0% | 2.12% | 6.62倍 | 0.96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 |
| 藤商事 | 107,300円 | -7.0% | -33.0% | 5.13% | 10.19倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| 三精テクノ | 124,800円 | +22.4% | +49.8% | 4.01% | 7.07倍 | 0.53倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| ヒラノテク | 153,500円 | -6.3% | -11.6% | 5.86% | 11.06倍 | 0.60倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 井関農 | 104,300円 | +1.2% | +14.1% | 2.88% | 18.15倍 | 0.35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
