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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 144.3 | 146 | 141.7 | 144.7 | +0.4 | +0.3% | 15,600 |
| 2015/02/10 | 151.7 | 151.7 | 139.7 | 144.3 | -11.7 | -7.5% | 130,500 |
| 2015/02/09 | 149 | 156.7 | 148.3 | 156 | +9.7 | +6.6% | 72,900 |
| 2015/02/06 | 148 | 148.7 | 145 | 146.3 | ±0 | ±0% | 31,500 |
| 2015/02/05 | 138.3 | 146.3 | 138.3 | 146.3 | +8 | +5.8% | 10,200 |
| 2015/02/04 | 138 | 139 | 137.7 | 138.3 | +0.6 | +0.4% | 12,000 |
| 2015/02/03 | 147.3 | 147.3 | 134.7 | 137.7 | -7 | -4.8% | 54,600 |
| 2015/02/02 | 148.3 | 148.3 | 143.7 | 144.7 | -3.6 | -2.4% | 9,600 |
| 2015/01/30 | 143.7 | 148.3 | 143.3 | 148.3 | +5.6 | +3.9% | 14,700 |
| 2015/01/29 | 146.7 | 149.3 | 142.7 | 142.7 | -6.3 | -4.2% | 45,900 |
| 2015/01/28 | 151.7 | 154 | 143.3 | 149 | -2.3 | -1.5% | 75,900 |
| 2015/01/27 | 140 | 155 | 140 | 151.3 | +11.6 | +8.3% | 100,800 |
| 2015/01/26 | 141 | 141 | 138.7 | 139.7 | -2.3 | -1.6% | 30,600 |
| 2015/01/23 | 136.7 | 142 | 136.7 | 142 | +6 | +4.4% | 26,700 |
| 2015/01/22 | 136.7 | 138.3 | 136 | 136 | -0.7 | -0.5% | 10,500 |
| 2015/01/21 | 136.7 | 136.7 | 135.7 | 136.7 | +0.7 | +0.5% | 21,300 |
| 2015/01/20 | 139.3 | 139.3 | 136 | 136 | -2 | -1.4% | 22,800 |
| 2015/01/19 | 138.3 | 138.3 | 136.7 | 138 | +1.3 | +1% | 8,400 |
| 2015/01/16 | 136.7 | 136.7 | 134.3 | 136.7 | ±0 | ±0% | 24,300 |
| 2015/01/15 | 136.7 | 138.3 | 136.3 | 136.7 | ±0 | ±0% | 6,600 |
| 2015/01/14 | 139.7 | 139.7 | 136.7 | 136.7 | -2 | -1.4% | 11,100 |
| 2015/01/13 | 139 | 139 | 133.7 | 138.7 | -0.6 | -0.4% | 10,800 |
| 2015/01/09 | 136.3 | 139.3 | 136.3 | 139.3 | +2.6 | +1.9% | 12,900 |
| 2015/01/08 | 136.3 | 139 | 136.3 | 136.7 | -0.3 | -0.2% | 14,100 |
| 2015/01/07 | 136.7 | 137.7 | 136 | 137 | +0.3 | +0.2% | 10,500 |
| 2015/01/06 | 139.3 | 139.3 | 136.7 | 136.7 | -1.3 | -0.9% | 8,700 |
| 2015/01/05 | 135.3 | 138 | 135 | 138 | +2.7 | +2% | 5,400 |
| 2014/12/30 | 134.7 | 136 | 134.3 | 135.3 | +0.3 | +0.2% | 5,700 |
| 2014/12/29 | 136.3 | 136.7 | 135 | 135 | -1 | -0.7% | 14,100 |
| 2014/12/26 | 133.7 | 136 | 133 | 136 | +1.7 | +1.3% | 27,000 |
| 2014/12/25 | 134.3 | 134.7 | 133.3 | 134.3 | -1.7 | -1.3% | 54,900 |
| 2014/12/24 | 136.7 | 139 | 135 | 136 | -3.3 | -2.4% | 52,800 |
| 2014/12/22 | 136.7 | 139.3 | 134.3 | 139.3 | -1.7 | -1.2% | 65,100 |
| 2014/12/19 | 138.3 | 141.7 | 138.3 | 141 | +3 | +2.2% | 15,600 |
| 2014/12/18 | 138.3 | 138.7 | 138 | 138 | -0.3 | -0.2% | 22,800 |
| 2014/12/17 | 138 | 140 | 137.3 | 138.3 | +0.3 | +0.2% | 11,700 |
| 2014/12/16 | 138.7 | 138.7 | 136.3 | 138 | -0.7 | -0.5% | 10,200 |
| 2014/12/15 | 138.7 | 140 | 138.7 | 138.7 | -1 | -0.7% | 5,400 |
| 2014/12/12 | 139.3 | 140 | 137 | 139.7 | ±0 | ±0% | 33,600 |
| 2014/12/11 | 140 | 141.7 | 139.7 | 139.7 | -0.3 | -0.2% | 19,500 |
| 2014/12/10 | 140.7 | 140.7 | 140 | 140 | -0.3 | -0.2% | 7,800 |
| 2014/12/09 | 141.7 | 141.7 | 140.3 | 140.3 | -1.4 | -1% | 3,300 |
| 2014/12/08 | 141.7 | 142 | 141 | 141.7 | ±0 | ±0% | 19,200 |
| 2014/12/05 | 140.7 | 141.7 | 140.7 | 141.7 | +1 | +0.7% | 17,100 |
| 2014/12/04 | 139 | 140.7 | 139 | 140.7 | +1 | +0.7% | 20,100 |
| 2014/12/03 | 139.7 | 140 | 137 | 139.7 | ±0 | ±0% | 27,600 |
| 2014/12/02 | 140 | 140 | 139.7 | 139.7 | -0.3 | -0.2% | 4,200 |
| 2014/12/01 | 143.7 | 143.7 | 139.3 | 140 | -4 | -2.8% | 25,500 |
| 2014/11/28 | 145.7 | 145.7 | 144 | 144 | -2.3 | -1.6% | 7,500 |
| 2014/11/27 | 144.7 | 147.7 | 144.7 | 146.3 | +3.3 | +2.3% | 13,200 |
2351～
2400
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
