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 |
|---|---|---|---|---|---|---|---|
| 2018/09/07 | 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 |
| 2018/07/18 | 1,500 | 1,529 | 1,471 | 1,479 | ±0 | ±0% | 83,100 |
| 2018/07/17 | 1,451 | 1,485 | 1,414 | 1,479 | +35 | +2.4% | 61,000 |
| 2018/07/13 | 1,452 | 1,472 | 1,424 | 1,444 | +12 | +0.8% | 44,500 |
| 2018/07/12 | 1,426 | 1,448 | 1,401 | 1,432 | -1 | -0.1% | 46,100 |
| 2018/07/11 | 1,457 | 1,464 | 1,419 | 1,433 | -48 | -3.2% | 62,800 |
| 2018/07/10 | 1,461 | 1,512 | 1,461 | 1,481 | +33 | +2.3% | 49,000 |
| 2018/07/09 | 1,391 | 1,448 | 1,380 | 1,448 | +34 | +2.4% | 30,200 |
| 2018/07/06 | 1,317 | 1,419 | 1,317 | 1,414 | +90 | +6.8% | 55,500 |
| 2018/07/05 | 1,372 | 1,395 | 1,305 | 1,324 | -76 | -5.4% | 139,200 |
| 2018/07/04 | 1,460 | 1,471 | 1,398 | 1,400 | -85 | -5.7% | 113,600 |
| 2018/07/03 | 1,505 | 1,523 | 1,460 | 1,485 | -39 | -2.6% | 80,300 |
| 2018/07/02 | 1,560 | 1,574 | 1,518 | 1,524 | -30 | -1.9% | 54,900 |
| 2018/06/29 | 1,546 | 1,577 | 1,495 | 1,554 | +8 | +0.5% | 82,100 |
1701～
1750
件表示中 / 5173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 | 226,700円 | +14.3% | -15.0% | 1.50% | 9.37倍 | 1.36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 |
| 西部技研 | 168,400円 | +8.0% | -13.4% | 4.16% | 10.75倍 | 1.18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 |
| 日東工器 | 179,100円 | +7.5% | -70.5% | 2.23% | 51.57倍 | 0.58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 |
| 日 工 | 81,100円 | +3.7% | +0.9% | 4.19% | 14.88倍 | 0.90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 |
| 西電機 | 213,200円 | +8.2% | +9.8% | 3.94% | 11.42倍 | 1.05倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
市場注目の銘柄
チャート関連のコラム
