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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,198 | 1,214 | 1,187 | 1,192 | +2 | +0.2% | 200,500 |
| 2018/09/27 | 1,200 | 1,209 | 1,188 | 1,190 | -3 | -0.3% | 234,200 |
| 2018/09/26 | 1,176 | 1,210 | 1,176 | 1,193 | +19 | +1.6% | 257,800 |
| 2018/09/25 | 1,170 | 1,180 | 1,167 | 1,174 | +4 | +0.3% | 302,900 |
| 2018/09/21 | 1,170 | 1,189 | 1,168 | 1,170 | -35 | -2.9% | 1,396,600 |
| 2018/09/20 | 1,219 | 1,235 | 1,194 | 1,205 | -20 | -1.6% | 208,400 |
| 2018/09/19 | 1,200 | 1,240 | 1,194 | 1,225 | +18 | +1.5% | 164,300 |
| 2018/09/18 | 1,213 | 1,220 | 1,171 | 1,207 | -4 | -0.3% | 173,400 |
| 2018/09/14 | 1,183 | 1,225 | 1,183 | 1,211 | +39 | +3.3% | 126,200 |
| 2018/09/13 | 1,167 | 1,194 | 1,167 | 1,172 | +9 | +0.8% | 316,200 |
| 2018/09/12 | 1,177 | 1,184 | 1,163 | 1,163 | -23 | -1.9% | 564,600 |
| 2018/09/11 | 1,179 | 1,190 | 1,170 | 1,186 | -26 | -2.1% | 696,400 |
| 2018/09/10 | 1,280 | 1,304 | 1,212 | 1,212 | -106 | -8% | 585,200 |
| 2018/09/07 | 1,382 | 1,385 | 1,312 | 1,318 | -88 | -6.3% | 264,300 |
| 2018/09/06 | 1,380 | 1,430 | 1,378 | 1,406 | +15 | +1.1% | 199,100 |
| 2018/09/05 | 1,373 | 1,404 | 1,366 | 1,391 | +11 | +0.8% | 143,700 |
| 2018/09/04 | 1,343 | 1,390 | 1,335 | 1,380 | +25 | +1.8% | 153,900 |
| 2018/09/03 | 1,371 | 1,408 | 1,346 | 1,355 | -157 | -10.4% | 515,300 |
| 2018/08/31 | 1,488 | 1,524 | 1,477 | 1,512 | -12 | -0.8% | 78,800 |
| 2018/08/30 | 1,470 | 1,537 | 1,464 | 1,524 | +69 | +4.7% | 160,100 |
| 2018/08/29 | 1,420 | 1,475 | 1,420 | 1,455 | +25 | +1.7% | 96,900 |
| 2018/08/28 | 1,420 | 1,444 | 1,413 | 1,430 | +39 | +2.8% | 112,300 |
| 2018/08/27 | 1,361 | 1,410 | 1,353 | 1,391 | +46 | +3.4% | 73,000 |
| 2018/08/24 | 1,333 | 1,365 | 1,320 | 1,345 | -2 | -0.1% | 74,600 |
| 2018/08/23 | 1,279 | 1,366 | 1,271 | 1,347 | +121 | +9.9% | 186,400 |
| 2018/08/22 | 1,170 | 1,240 | 1,170 | 1,226 | +68 | +5.9% | 55,300 |
| 2018/08/21 | 1,183 | 1,195 | 1,157 | 1,158 | -41 | -3.4% | 45,200 |
| 2018/08/20 | 1,251 | 1,251 | 1,194 | 1,199 | -59 | -4.7% | 47,400 |
| 2018/08/17 | 1,223 | 1,268 | 1,209 | 1,258 | +35 | +2.9% | 53,600 |
| 2018/08/16 | 1,170 | 1,231 | 1,143 | 1,223 | +43 | +3.6% | 165,800 |
| 2018/08/15 | 1,203 | 1,210 | 1,163 | 1,180 | -11 | -0.9% | 85,200 |
| 2018/08/14 | 1,204 | 1,214 | 1,162 | 1,191 | +5 | +0.4% | 105,100 |
| 2018/08/13 | 1,250 | 1,255 | 1,133 | 1,186 | -157 | -11.7% | 311,400 |
| 2018/08/10 | 1,390 | 1,394 | 1,316 | 1,343 | -67 | -4.8% | 151,300 |
| 2018/08/09 | 1,391 | 1,413 | 1,367 | 1,410 | +15 | +1.1% | 56,900 |
| 2018/08/08 | 1,360 | 1,443 | 1,349 | 1,395 | +44 | +3.3% | 169,800 |
| 2018/08/07 | 1,357 | 1,382 | 1,316 | 1,351 | +10 | +0.7% | 160,800 |
| 2018/08/06 | 1,406 | 1,418 | 1,339 | 1,341 | -83 | -5.8% | 188,600 |
| 2018/08/03 | 1,504 | 1,510 | 1,420 | 1,424 | -200 | -12.3% | 519,000 |
| 2018/08/02 | 1,579 | 1,631 | 1,567 | 1,624 | +52 | +3.3% | 144,000 |
| 2018/08/01 | 1,575 | 1,584 | 1,537 | 1,572 | -1 | -0.1% | 77,800 |
| 2018/07/31 | 1,546 | 1,578 | 1,529 | 1,573 | +10 | +0.6% | 50,500 |
| 2018/07/30 | 1,565 | 1,570 | 1,530 | 1,563 | +2 | +0.1% | 51,600 |
| 2018/07/27 | 1,536 | 1,578 | 1,536 | 1,561 | +8 | +0.5% | 43,000 |
| 2018/07/26 | 1,520 | 1,622 | 1,513 | 1,553 | +29 | +1.9% | 195,100 |
| 2018/07/25 | 1,475 | 1,525 | 1,444 | 1,524 | +49 | +3.3% | 112,600 |
| 2018/07/24 | 1,426 | 1,477 | 1,410 | 1,475 | +49 | +3.4% | 65,900 |
| 2018/07/23 | 1,431 | 1,434 | 1,406 | 1,426 | -18 | -1.2% | 30,800 |
| 2018/07/20 | 1,488 | 1,491 | 1,424 | 1,444 | -55 | -3.7% | 76,100 |
| 2018/07/19 | 1,486 | 1,512 | 1,481 | 1,499 | +20 | +1.4% | 36,100 |
1501～
1550
件表示中 / 4986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 | 278,700円 | +27.8% | +15.7% | 1.08% | 13.35倍 | 1.84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 |
| 守谷輸送 | 257,900円 | +11.9% | +42.6% | 1.28% | 17.82倍 | 4.45倍 |
|
荷物用エレベーター大手。ことに大型では国内シェア過半。船舶用エレベーターも手がける |
| 旭ダイヤ | 81,600円 | +10.0% | +45.3% | 3.68% | 16.19倍 | 0.67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 |
| ヤマシンフィルタ | 57,800円 | +7.1% | +61.1% | 2.08% | 27.55倍 | 1.87倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| 巴工業 | 388,500円 | +6.4% | +11.8% | 3.24% | 12.39倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
