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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 3,485 | 3,490 | 3,315 | 3,345 | -140 | -4% | 358,200 |
| 2024/09/02 | 3,590 | 3,595 | 3,460 | 3,485 | -55 | -1.6% | 239,500 |
| 2024/08/30 | 3,400 | 3,545 | 3,395 | 3,540 | +165 | +4.9% | 386,700 |
| 2024/08/29 | 3,310 | 3,375 | 3,230 | 3,375 | -65 | -1.9% | 517,600 |
| 2024/08/28 | 3,320 | 3,440 | 3,305 | 3,440 | +90 | +2.7% | 248,600 |
| 2024/08/27 | 3,300 | 3,350 | 3,220 | 3,350 | +5 | +0.1% | 287,200 |
| 2024/08/26 | 3,400 | 3,425 | 3,305 | 3,345 | -100 | -2.9% | 227,000 |
| 2024/08/23 | 3,445 | 3,480 | 3,370 | 3,445 | -45 | -1.3% | 259,900 |
| 2024/08/22 | 3,415 | 3,585 | 3,380 | 3,490 | +180 | +5.4% | 518,600 |
| 2024/08/21 | 3,390 | 3,405 | 3,305 | 3,310 | -90 | -2.6% | 254,500 |
| 2024/08/20 | 3,310 | 3,435 | 3,300 | 3,400 | +155 | +4.8% | 341,100 |
| 2024/08/19 | 3,270 | 3,370 | 3,245 | 3,245 | -20 | -0.6% | 316,500 |
| 2024/08/16 | 3,150 | 3,270 | 3,100 | 3,265 | +200 | +6.5% | 466,400 |
| 2024/08/15 | 3,145 | 3,210 | 3,060 | 3,065 | -80 | -2.5% | 412,900 |
| 2024/08/14 | 3,030 | 3,185 | 3,010 | 3,145 | +125 | +4.1% | 321,700 |
| 2024/08/13 | 3,030 | 3,145 | 2,997 | 3,020 | +240 | +8.6% | 659,400 |
| 2024/08/09 | 2,846 | 2,895 | 2,692 | 2,780 | +75 | +2.8% | 284,600 |
| 2024/08/08 | 2,796 | 2,869 | 2,650 | 2,705 | -122 | -4.3% | 250,900 |
| 2024/08/07 | 2,589 | 2,920 | 2,580 | 2,827 | +270 | +10.6% | 494,000 |
| 2024/08/06 | 2,440 | 2,600 | 2,438 | 2,557 | +317 | +14.2% | 455,400 |
| 2024/08/05 | 2,385 | 2,479 | 2,226 | 2,240 | -485 | -17.8% | 589,300 |
| 2024/08/02 | 2,820 | 2,855 | 2,701 | 2,725 | -232 | -7.8% | 401,800 |
| 2024/08/01 | 3,150 | 3,195 | 2,957 | 2,957 | -173 | -5.5% | 475,400 |
| 2024/07/31 | 3,130 | 3,155 | 2,954 | 3,130 | -105 | -3.2% | 703,700 |
| 2024/07/30 | 3,235 | 3,270 | 3,115 | 3,235 | +5 | +0.2% | 371,200 |
| 2024/07/29 | 3,220 | 3,235 | 3,170 | 3,230 | +80 | +2.5% | 193,600 |
| 2024/07/26 | 3,055 | 3,205 | 3,055 | 3,150 | +90 | +2.9% | 208,300 |
| 2024/07/25 | 3,040 | 3,125 | 3,025 | 3,060 | -175 | -5.4% | 271,900 |
| 2024/07/24 | 3,335 | 3,380 | 3,225 | 3,235 | -125 | -3.7% | 269,800 |
| 2024/07/23 | 3,405 | 3,445 | 3,325 | 3,360 | +5 | +0.1% | 221,100 |
| 2024/07/22 | 3,400 | 3,425 | 3,305 | 3,355 | -80 | -2.3% | 240,900 |
| 2024/07/19 | 3,365 | 3,445 | 3,335 | 3,435 | +80 | +2.4% | 218,000 |
| 2024/07/18 | 3,470 | 3,475 | 3,355 | 3,355 | -235 | -6.5% | 505,500 |
| 2024/07/17 | 3,635 | 3,665 | 3,570 | 3,590 | +15 | +0.4% | 304,400 |
| 2024/07/16 | 3,500 | 3,585 | 3,460 | 3,575 | +75 | +2.1% | 178,200 |
| 2024/07/12 | 3,520 | 3,585 | 3,475 | 3,500 | -85 | -2.4% | 295,900 |
| 2024/07/11 | 3,670 | 3,670 | 3,500 | 3,585 | ±0 | ±0% | 206,700 |
| 2024/07/10 | 3,605 | 3,685 | 3,545 | 3,585 | -55 | -1.5% | 253,200 |
| 2024/07/09 | 3,635 | 3,780 | 3,605 | 3,640 | +60 | +1.7% | 696,700 |
| 2024/07/08 | 3,500 | 3,620 | 3,480 | 3,580 | +135 | +3.9% | 463,800 |
| 2024/07/05 | 3,395 | 3,455 | 3,350 | 3,445 | +60 | +1.8% | 258,500 |
| 2024/07/04 | 3,485 | 3,490 | 3,370 | 3,385 | -55 | -1.6% | 225,700 |
| 2024/07/03 | 3,485 | 3,505 | 3,400 | 3,440 | -45 | -1.3% | 247,900 |
| 2024/07/02 | 3,475 | 3,535 | 3,460 | 3,485 | -20 | -0.6% | 188,500 |
| 2024/07/01 | 3,600 | 3,605 | 3,475 | 3,505 | -70 | -2% | 211,200 |
| 2024/06/28 | 3,605 | 3,630 | 3,550 | 3,575 | -55 | -1.5% | 159,000 |
| 2024/06/27 | 3,615 | 3,660 | 3,595 | 3,630 | +10 | +0.3% | 135,000 |
| 2024/06/26 | 3,560 | 3,630 | 3,545 | 3,620 | +130 | +3.7% | 214,000 |
| 2024/06/25 | 3,430 | 3,495 | 3,395 | 3,490 | +55 | +1.6% | 106,300 |
| 2024/06/24 | 3,390 | 3,470 | 3,375 | 3,435 | +50 | +1.5% | 124,700 |
151～
200
件表示中 / 5082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 | 160,600円 | +14.3% | -15.0% | 2.12% | 6.62倍 | 0.96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 |
| 藤商事 | 107,500円 | -7.0% | -33.0% | 5.12% | 10.21倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| 三精テクノ | 125,000円 | +22.4% | +49.8% | 4.00% | 7.08倍 | 0.53倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| ヒラノテク | 153,500円 | -6.3% | -11.6% | 5.86% | 11.06倍 | 0.60倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 井関農 | 104,200円 | +1.2% | +14.1% | 2.88% | 18.13倍 | 0.35倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
市場注目の銘柄
チャート関連のコラム
