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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 973.3 | 997.7 | 970.7 | 986.7 | +13.4 | +1.4% | 146,400 |
| 2016/11/30 | 971.7 | 984 | 967.3 | 973.3 | +1.6 | +0.2% | 151,800 |
| 2016/11/29 | 982 | 986.7 | 964.3 | 971.7 | -13.6 | -1.4% | 169,800 |
| 2016/11/28 | 980 | 1,005 | 976.7 | 985.3 | +4.3 | +0.4% | 227,700 |
| 2016/11/25 | 1,011.7 | 1,021.7 | 976.7 | 981 | -13.7 | -1.4% | 241,200 |
| 2016/11/24 | 983.3 | 1,016.7 | 981.3 | 994.7 | -3.6 | -0.4% | 156,300 |
| 2016/11/22 | 1,016.7 | 1,018.3 | 964 | 998.3 | -16.7 | -1.6% | 336,900 |
| 2016/11/21 | 1,055 | 1,060 | 1,011.7 | 1,015 | -30 | -2.9% | 265,800 |
| 2016/11/18 | 1,075 | 1,075 | 1,036.7 | 1,045 | -16.7 | -1.6% | 172,200 |
| 2016/11/17 | 1,083.3 | 1,090 | 1,053.3 | 1,061.7 | -16.6 | -1.5% | 179,100 |
| 2016/11/16 | 1,110 | 1,110 | 1,038.3 | 1,078.3 | -13.4 | -1.2% | 338,400 |
| 2016/11/15 | 1,033.3 | 1,123.3 | 1,020 | 1,091.7 | +131.7 | +13.7% | 896,400 |
| 2016/11/14 | 898.3 | 964.3 | 898.3 | 960 | +56.7 | +6.3% | 180,000 |
| 2016/11/11 | 973.3 | 988.3 | 900 | 903.3 | -67.7 | -7% | 174,300 |
| 2016/11/10 | 948.3 | 991.3 | 943.3 | 971 | +59 | +6.5% | 204,000 |
| 2016/11/09 | 978.3 | 991.7 | 858.3 | 912 | -62.3 | -6.4% | 450,900 |
| 2016/11/08 | 992.7 | 1,016.7 | 971.7 | 974.3 | -10 | -1% | 103,200 |
| 2016/11/07 | 990 | 993.3 | 967 | 984.3 | +7 | +0.7% | 108,000 |
| 2016/11/04 | 983.3 | 1,000 | 966.7 | 977.3 | -26 | -2.6% | 178,500 |
| 2016/11/02 | 1,076.7 | 1,078.3 | 983.7 | 1,003.3 | -100 | -9.1% | 498,000 |
| 2016/11/01 | 1,150 | 1,158.3 | 1,096.7 | 1,103.3 | -20 | -1.8% | 213,300 |
| 2016/10/31 | 1,065 | 1,133.3 | 1,063.3 | 1,123.3 | +65 | +6.1% | 255,600 |
| 2016/10/28 | 1,071.7 | 1,090 | 1,058.3 | 1,058.3 | +3.3 | +0.3% | 119,700 |
| 2016/10/27 | 1,048.3 | 1,085 | 1,040 | 1,055 | -3.3 | -0.3% | 116,100 |
| 2016/10/26 | 1,083.3 | 1,108.3 | 1,055 | 1,058.3 | -45 | -4.1% | 158,100 |
| 2016/10/25 | 1,118.3 | 1,131.7 | 1,033.3 | 1,103.3 | -51.7 | -4.5% | 590,700 |
| 2016/10/24 | 1,185 | 1,190 | 1,151.7 | 1,155 | -46.7 | -3.9% | 255,000 |
| 2016/10/21 | 1,213.3 | 1,236.7 | 1,190 | 1,201.7 | -1.6 | -0.1% | 207,000 |
| 2016/10/20 | 1,250 | 1,263.3 | 1,200 | 1,203.3 | -31.7 | -2.6% | 329,700 |
| 2016/10/19 | 1,200 | 1,238.3 | 1,150 | 1,235 | +40 | +3.3% | 534,000 |
| 2016/10/18 | 1,225 | 1,225 | 1,191.7 | 1,195 | -30 | -2.4% | 198,000 |
| 2016/10/17 | 1,250 | 1,250 | 1,210 | 1,225 | -1.7 | -0.1% | 130,200 |
| 2016/10/14 | 1,223.3 | 1,258.3 | 1,203.3 | 1,226.7 | +13.4 | +1.1% | 240,900 |
| 2016/10/13 | 1,233.3 | 1,301.7 | 1,183.3 | 1,213.3 | -23.4 | -1.9% | 468,900 |
| 2016/10/12 | 1,253.3 | 1,316.7 | 1,235 | 1,236.7 | +1.7 | +0.1% | 423,000 |
| 2016/10/11 | 1,296.7 | 1,388.3 | 1,228.3 | 1,235 | -16.7 | -1.3% | 1,076,100 |
| 2016/10/07 | 1,166.7 | 1,278.3 | 1,165 | 1,251.7 | +68.4 | +5.8% | 519,900 |
| 2016/10/06 | 1,205 | 1,220 | 1,150 | 1,183.3 | ±0 | ±0% | 360,600 |
| 2016/10/05 | 1,190 | 1,211.7 | 1,170 | 1,183.3 | +16.6 | +1.4% | 200,400 |
| 2016/10/04 | 1,158.3 | 1,191.7 | 1,140 | 1,166.7 | +6.7 | +0.6% | 180,300 |
| 2016/10/03 | 1,176.7 | 1,218.3 | 1,125 | 1,160 | -15 | -1.3% | 352,800 |
| 2016/09/30 | 1,253.3 | 1,266.7 | 1,166.7 | 1,175 | -41.7 | -3.4% | 465,600 |
| 2016/09/29 | 1,248.3 | 1,258.3 | 1,185 | 1,216.7 | -55 | -4.3% | 415,800 |
| 2016/09/28 | 1,126.7 | 1,300 | 1,123.3 | 1,271.7 | +168.4 | +15.3% | 885,600 |
| 2016/09/27 | 1,053.3 | 1,121.7 | 1,043.3 | 1,103.3 | +40 | +3.8% | 351,300 |
| 2016/09/26 | 1,035 | 1,095 | 1,026.7 | 1,063.3 | +30 | +2.9% | 267,300 |
| 2016/09/23 | 1,000 | 1,046.7 | 996.7 | 1,033.3 | +10 | +1% | 217,500 |
| 2016/09/21 | 1,008.3 | 1,025 | 985 | 1,023.3 | +10 | +1% | 87,300 |
| 2016/09/20 | 1,035 | 1,100 | 1,006.7 | 1,013.3 | -13.4 | -1.3% | 353,700 |
| 2016/09/16 | 956.3 | 1,045 | 956.3 | 1,026.7 | +53.7 | +5.5% | 257,400 |
1951～
2000
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
