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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,743 | 1,799 | 1,737 | 1,751 | -4 | -0.2% | 104,700 |
| 2017/04/26 | 1,771 | 1,795 | 1,731 | 1,755 | +5 | +0.3% | 104,800 |
| 2017/04/25 | 1,699 | 1,775 | 1,678 | 1,750 | +70 | +4.2% | 124,900 |
| 2017/04/24 | 1,750 | 1,763 | 1,669 | 1,680 | -68 | -3.9% | 127,000 |
| 2017/04/21 | 1,702 | 1,770 | 1,685 | 1,748 | +83 | +5% | 204,200 |
| 2017/04/20 | 1,733 | 1,760 | 1,665 | 1,665 | -68 | -3.9% | 153,700 |
| 2017/04/19 | 1,591 | 1,748 | 1,585 | 1,733 | +125 | +7.8% | 290,500 |
| 2017/04/18 | 1,593 | 1,635 | 1,580 | 1,608 | +43 | +2.7% | 121,000 |
| 2017/04/17 | 1,516 | 1,582 | 1,515 | 1,565 | +55 | +3.6% | 72,200 |
| 2017/04/14 | 1,490 | 1,569 | 1,468 | 1,510 | -15 | -1% | 80,100 |
| 2017/04/13 | 1,450 | 1,547 | 1,450 | 1,525 | +19 | +1.3% | 93,500 |
| 2017/04/12 | 1,540 | 1,540 | 1,472 | 1,506 | -77 | -4.9% | 177,900 |
| 2017/04/11 | 1,632 | 1,633 | 1,570 | 1,583 | -69 | -4.2% | 108,800 |
| 2017/04/10 | 1,611 | 1,669 | 1,602 | 1,652 | +50 | +3.1% | 87,500 |
| 2017/04/07 | 1,600 | 1,662 | 1,538 | 1,602 | +42 | +2.7% | 171,200 |
| 2017/04/06 | 1,618 | 1,644 | 1,545 | 1,560 | -83 | -5.1% | 213,600 |
| 2017/04/05 | 1,738 | 1,760 | 1,638 | 1,643 | -96 | -5.5% | 203,800 |
| 2017/04/04 | 1,812 | 1,812 | 1,611 | 1,739 | -61 | -3.4% | 266,500 |
| 2017/04/03 | 1,760 | 1,830 | 1,717 | 1,800 | +34 | +1.9% | 166,900 |
| 2017/03/31 | 1,783 | 1,818 | 1,745 | 1,766 | -17 | -1% | 280,700 |
| 2017/03/30 | 1,800 | 1,844 | 1,755 | 1,783 | +83 | +4.9% | 647,600 |
| 2017/03/29 | 1,600 | 1,709 | 1,585 | 1,700 | +124 | +7.9% | 332,600 |
| 2017/03/28 | 1,579 | 1,610 | 1,562 | 1,576 | +26 | +1.7% | 107,700 |
| 2017/03/27 | 1,628 | 1,628 | 1,541 | 1,550 | -78 | -4.8% | 144,500 |
| 2017/03/24 | 1,598 | 1,644 | 1,595 | 1,628 | +34 | +2.1% | 177,200 |
| 2017/03/23 | 1,511 | 1,596 | 1,510 | 1,594 | +104 | +7% | 145,000 |
| 2017/03/22 | 1,486 | 1,522 | 1,480 | 1,490 | -33 | -2.2% | 108,800 |
| 2017/03/21 | 1,541 | 1,559 | 1,512 | 1,523 | -54 | -3.4% | 122,600 |
| 2017/03/17 | 1,608 | 1,645 | 1,569 | 1,577 | -43 | -2.7% | 112,400 |
| 2017/03/16 | 1,535 | 1,624 | 1,535 | 1,620 | +88 | +5.7% | 129,700 |
| 2017/03/15 | 1,609 | 1,614 | 1,513 | 1,532 | -74 | -4.6% | 144,600 |
| 2017/03/14 | 1,560 | 1,633 | 1,533 | 1,606 | +42 | +2.7% | 130,400 |
| 2017/03/13 | 1,621 | 1,636 | 1,564 | 1,564 | -97 | -5.8% | 191,700 |
| 2017/03/10 | 1,664 | 1,688 | 1,581 | 1,661 | -9 | -0.5% | 196,500 |
| 2017/03/09 | 1,721 | 1,721 | 1,653 | 1,670 | -12 | -0.7% | 127,900 |
| 2017/03/08 | 1,691 | 1,737 | 1,677 | 1,682 | -38 | -2.2% | 184,200 |
| 2017/03/07 | 1,655 | 1,725 | 1,651 | 1,720 | +80 | +4.9% | 378,000 |
| 2017/03/06 | 1,608 | 1,640 | 1,563 | 1,640 | +20 | +1.2% | 219,800 |
| 2017/03/03 | 1,582 | 1,710 | 1,576 | 1,620 | +14 | +0.9% | 445,400 |
| 2017/03/02 | 1,730 | 1,780 | 1,585 | 1,606 | -91 | -5.4% | 779,600 |
| 2017/03/01 | 1,603 | 1,697 | 1,603 | 1,697 | +97 | +6.1% | 732,000 |
| 2017/02/28 | 1,550 | 1,620 | 1,550 | 1,600 | +70 | +4.6% | 611,800 |
| 2017/02/27 | 1,459 | 1,565 | 1,405 | 1,530 | +53 | +3.6% | 933,500 |
| 2017/02/24 | 1,276 | 1,495 | 1,264 | 1,477 | +199 | +15.6% | 1,255,100 |
| 2017/02/23 | 1,298 | 1,312 | 1,268 | 1,278 | -11 | -0.9% | 180,900 |
| 2017/02/22 | 1,231 | 1,324 | 1,231 | 1,289 | +44 | +3.5% | 449,200 |
| 2017/02/21 | 1,226 | 1,258 | 1,220 | 1,245 | -8 | -0.6% | 178,400 |
| 2017/02/20 | 1,278 | 1,298 | 1,231 | 1,253 | -13 | -1% | 266,200 |
| 2017/02/17 | 1,227 | 1,270 | 1,181 | 1,266 | +57 | +4.7% | 383,200 |
| 2017/02/16 | 1,192 | 1,232 | 1,175 | 1,209 | -31 | -2.5% | 574,000 |
1851～
1900
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
