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 |
---|---|---|---|---|---|---|---|
2017/07/24 | 2,290 | 2,381 | 2,288 | 2,360 | +89 | +3.9% | 282,000 |
2017/07/21 | 2,229 | 2,273 | 2,218 | 2,271 | +38 | +1.7% | 92,300 |
2017/07/20 | 2,290 | 2,290 | 2,222 | 2,233 | -25 | -1.1% | 111,100 |
2017/07/19 | 2,183 | 2,265 | 2,168 | 2,258 | +81 | +3.7% | 155,000 |
2017/07/18 | 2,228 | 2,228 | 2,142 | 2,177 | -25 | -1.1% | 131,100 |
2017/07/14 | 2,234 | 2,239 | 2,181 | 2,202 | -51 | -2.3% | 135,600 |
2017/07/13 | 2,299 | 2,309 | 2,236 | 2,253 | -2 | -0.1% | 57,300 |
2017/07/12 | 2,310 | 2,342 | 2,230 | 2,255 | -47 | -2% | 123,800 |
2017/07/11 | 2,330 | 2,331 | 2,268 | 2,302 | -29 | -1.2% | 108,800 |
2017/07/10 | 2,310 | 2,350 | 2,284 | 2,331 | +42 | +1.8% | 122,600 |
2017/07/07 | 2,212 | 2,309 | 2,190 | 2,289 | +10 | +0.4% | 100,600 |
2017/07/06 | 2,255 | 2,343 | 2,237 | 2,279 | +42 | +1.9% | 135,500 |
2017/07/05 | 2,152 | 2,237 | 2,101 | 2,237 | +62 | +2.9% | 220,600 |
2017/07/04 | 2,244 | 2,244 | 2,150 | 2,175 | -92 | -4.1% | 196,500 |
2017/07/03 | 2,290 | 2,338 | 2,224 | 2,267 | -30 | -1.3% | 106,100 |
2017/06/30 | 2,203 | 2,297 | 2,181 | 2,297 | -12 | -0.5% | 178,100 |
2017/06/29 | 2,320 | 2,335 | 2,239 | 2,309 | +25 | +1.1% | 140,400 |
2017/06/28 | 2,380 | 2,380 | 2,278 | 2,284 | -122 | -5.1% | 206,800 |
2017/06/27 | 2,466 | 2,493 | 2,375 | 2,406 | -43 | -1.8% | 184,000 |
2017/06/26 | 2,405 | 2,465 | 2,405 | 2,449 | +49 | +2% | 53,700 |
2017/06/23 | 2,348 | 2,490 | 2,347 | 2,400 | +7 | +0.3% | 183,100 |
2017/06/22 | 2,327 | 2,465 | 2,305 | 2,393 | +107 | +4.7% | 259,300 |
2017/06/21 | 2,297 | 2,365 | 2,261 | 2,286 | -51 | -2.2% | 77,300 |
2017/06/20 | 2,350 | 2,387 | 2,310 | 2,337 | +56 | +2.5% | 178,400 |
2017/06/19 | 2,180 | 2,305 | 2,151 | 2,281 | +128 | +5.9% | 147,200 |
2017/06/16 | 2,217 | 2,220 | 2,107 | 2,153 | -32 | -1.5% | 113,300 |
2017/06/15 | 2,221 | 2,273 | 2,164 | 2,185 | -36 | -1.6% | 132,000 |
2017/06/14 | 2,285 | 2,330 | 2,221 | 2,221 | -14 | -0.6% | 166,900 |
2017/06/13 | 2,261 | 2,273 | 2,206 | 2,235 | -57 | -2.5% | 136,800 |
2017/06/12 | 2,350 | 2,366 | 2,253 | 2,292 | -90 | -3.8% | 158,800 |
2017/06/09 | 2,447 | 2,548 | 2,360 | 2,382 | -53 | -2.2% | 258,000 |
2017/06/08 | 2,339 | 2,442 | 2,300 | 2,435 | +166 | +7.3% | 362,700 |
2017/06/07 | 2,283 | 2,293 | 2,243 | 2,269 | -20 | -0.9% | 96,600 |
2017/06/06 | 2,320 | 2,339 | 2,260 | 2,289 | -9 | -0.4% | 120,300 |
2017/06/05 | 2,302 | 2,370 | 2,260 | 2,298 | +18 | +0.8% | 143,900 |
2017/06/02 | 2,380 | 2,400 | 2,262 | 2,280 | -84 | -3.6% | 195,200 |
2017/06/01 | 2,239 | 2,372 | 2,239 | 2,364 | +109 | +4.8% | 228,600 |
2017/05/31 | 2,160 | 2,289 | 2,121 | 2,255 | +98 | +4.5% | 189,100 |
2017/05/30 | 2,141 | 2,215 | 2,141 | 2,157 | +19 | +0.9% | 188,100 |
2017/05/29 | 2,088 | 2,183 | 2,051 | 2,138 | +30 | +1.4% | 160,800 |
2017/05/26 | 2,118 | 2,143 | 2,082 | 2,108 | -20 | -0.9% | 109,500 |
2017/05/25 | 2,245 | 2,245 | 2,128 | 2,128 | -103 | -4.6% | 126,500 |
2017/05/24 | 2,276 | 2,276 | 2,191 | 2,231 | +5 | +0.2% | 121,500 |
2017/05/23 | 2,250 | 2,340 | 2,168 | 2,226 | -51 | -2.2% | 235,400 |
2017/05/22 | 2,203 | 2,347 | 2,203 | 2,277 | +80 | +3.6% | 217,500 |
2017/05/19 | 2,221 | 2,246 | 2,170 | 2,197 | -9 | -0.4% | 133,300 |
2017/05/18 | 2,080 | 2,262 | 2,073 | 2,206 | +21 | +1% | 294,900 |
2017/05/17 | 2,010 | 2,215 | 2,002 | 2,185 | +162 | +8% | 372,300 |
2017/05/16 | 2,074 | 2,080 | 1,970 | 2,023 | +199 | +10.9% | 579,500 |
2017/05/15 | 1,815 | 1,855 | 1,781 | 1,824 | -7 | -0.4% | 88,100 |
1751~
1800
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