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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 1,674 | 1,713 | 1,670 | 1,689 | +20 | +1.2% | 66,300 |
| 2018/05/17 | 1,662 | 1,711 | 1,662 | 1,669 | +6 | +0.4% | 87,700 |
| 2018/05/16 | 1,747 | 1,747 | 1,632 | 1,663 | -91 | -5.2% | 156,500 |
| 2018/05/15 | 1,703 | 1,887 | 1,703 | 1,754 | +91 | +5.5% | 433,900 |
| 2018/05/14 | 1,700 | 1,700 | 1,623 | 1,663 | -29 | -1.7% | 150,400 |
| 2018/05/11 | 1,656 | 1,715 | 1,649 | 1,692 | +37 | +2.2% | 126,400 |
| 2018/05/10 | 1,676 | 1,690 | 1,646 | 1,655 | -20 | -1.2% | 46,600 |
| 2018/05/09 | 1,661 | 1,689 | 1,652 | 1,675 | +20 | +1.2% | 54,700 |
| 2018/05/08 | 1,673 | 1,677 | 1,640 | 1,655 | -18 | -1.1% | 45,700 |
| 2018/05/07 | 1,610 | 1,674 | 1,589 | 1,673 | +88 | +5.6% | 92,800 |
| 2018/05/02 | 1,560 | 1,629 | 1,552 | 1,585 | +56 | +3.7% | 87,700 |
| 2018/05/01 | 1,572 | 1,573 | 1,524 | 1,529 | -31 | -2% | 37,600 |
| 2018/04/27 | 1,538 | 1,568 | 1,536 | 1,560 | +19 | +1.2% | 62,700 |
| 2018/04/26 | 1,560 | 1,561 | 1,526 | 1,541 | +20 | +1.3% | 80,000 |
| 2018/04/25 | 1,514 | 1,528 | 1,495 | 1,521 | -17 | -1.1% | 59,500 |
| 2018/04/24 | 1,525 | 1,540 | 1,494 | 1,538 | +21 | +1.4% | 82,600 |
| 2018/04/23 | 1,530 | 1,542 | 1,505 | 1,517 | -24 | -1.6% | 69,700 |
| 2018/04/20 | 1,536 | 1,551 | 1,522 | 1,541 | -14 | -0.9% | 46,500 |
| 2018/04/19 | 1,571 | 1,583 | 1,546 | 1,555 | +1 | +0.1% | 51,500 |
| 2018/04/18 | 1,544 | 1,568 | 1,526 | 1,554 | +11 | +0.7% | 43,100 |
| 2018/04/17 | 1,592 | 1,595 | 1,531 | 1,543 | -38 | -2.4% | 51,500 |
| 2018/04/16 | 1,640 | 1,660 | 1,581 | 1,581 | -42 | -2.6% | 36,700 |
| 2018/04/13 | 1,595 | 1,628 | 1,584 | 1,623 | +50 | +3.2% | 51,000 |
| 2018/04/12 | 1,581 | 1,587 | 1,551 | 1,573 | -5 | -0.3% | 26,200 |
| 2018/04/11 | 1,620 | 1,620 | 1,570 | 1,578 | -8 | -0.5% | 41,900 |
| 2018/04/10 | 1,540 | 1,593 | 1,515 | 1,586 | +38 | +2.5% | 58,800 |
| 2018/04/09 | 1,562 | 1,562 | 1,505 | 1,548 | -30 | -1.9% | 107,200 |
| 2018/04/06 | 1,600 | 1,612 | 1,545 | 1,578 | -24 | -1.5% | 118,100 |
| 2018/04/05 | 1,641 | 1,655 | 1,602 | 1,602 | -27 | -1.7% | 72,600 |
| 2018/04/04 | 1,689 | 1,708 | 1,616 | 1,629 | -42 | -2.5% | 60,100 |
| 2018/04/03 | 1,614 | 1,681 | 1,614 | 1,671 | -3 | -0.2% | 56,500 |
| 2018/04/02 | 1,664 | 1,698 | 1,657 | 1,674 | +48 | +3% | 75,900 |
| 2018/03/30 | 1,667 | 1,687 | 1,622 | 1,626 | +21 | +1.3% | 118,800 |
| 2018/03/29 | 1,568 | 1,630 | 1,563 | 1,605 | +59 | +3.8% | 81,900 |
| 2018/03/28 | 1,525 | 1,549 | 1,503 | 1,546 | -17 | -1.1% | 118,400 |
| 2018/03/27 | 1,600 | 1,612 | 1,556 | 1,563 | +13 | +0.8% | 151,100 |
| 2018/03/26 | 1,601 | 1,605 | 1,515 | 1,550 | -91 | -5.5% | 180,300 |
| 2018/03/23 | 1,691 | 1,693 | 1,640 | 1,641 | -153 | -8.5% | 141,900 |
| 2018/03/22 | 1,774 | 1,800 | 1,747 | 1,794 | +33 | +1.9% | 89,400 |
| 2018/03/20 | 1,715 | 1,779 | 1,701 | 1,761 | -19 | -1.1% | 127,700 |
| 2018/03/19 | 1,900 | 1,920 | 1,774 | 1,780 | -104 | -5.5% | 175,500 |
| 2018/03/16 | 1,925 | 1,925 | 1,854 | 1,884 | +57 | +3.1% | 165,100 |
| 2018/03/15 | 1,841 | 1,844 | 1,801 | 1,827 | -14 | -0.8% | 39,800 |
| 2018/03/14 | 1,778 | 1,867 | 1,767 | 1,841 | +62 | +3.5% | 95,800 |
| 2018/03/13 | 1,760 | 1,788 | 1,735 | 1,779 | +18 | +1% | 46,000 |
| 2018/03/12 | 1,773 | 1,798 | 1,730 | 1,761 | +28 | +1.6% | 71,800 |
| 2018/03/09 | 1,717 | 1,773 | 1,717 | 1,733 | -9 | -0.5% | 49,900 |
| 2018/03/08 | 1,750 | 1,759 | 1,726 | 1,742 | +19 | +1.1% | 54,200 |
| 2018/03/07 | 1,718 | 1,744 | 1,680 | 1,723 | -12 | -0.7% | 68,000 |
| 2018/03/06 | 1,750 | 1,799 | 1,730 | 1,735 | +25 | +1.5% | 108,500 |
1551～
1600
件表示中 / 4944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 | 293,500円 | +27.8% | +15.7% | 1.02% | 14.05倍 | 1.93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 |
| 巴工業 | 429,500円 | +6.4% | +11.8% | 2.93% | 13.69倍 | 1.11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 |
| 旭ダイヤ | 86,200円 | +10.0% | +45.3% | 3.48% | 17.09倍 | 0.71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 |
| ソディック | 75,800円 | +7.9% | - | 3.83% | 42.80倍 | 0.47倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| レオン自機 | 139,400円 | +3.3% | +9.3% | 3.01% | 9.98倍 | 1.04倍 |
|
練り技術を基礎に食品成形機展開。包あん成形機や製パン機が主力。米国製パン事業が育つ |
市場注目の銘柄
チャート関連のコラム
