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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 162.3 | 173.3 | 162.3 | 173.3 | ±0 | ±0% | 11,400 |
| 2014/02/03 | 175.3 | 176.7 | 173.3 | 173.3 | -4.4 | -2.5% | 11,100 |
| 2014/01/31 | 181 | 181 | 177 | 177.7 | +0.7 | +0.4% | 3,600 |
| 2014/01/30 | 183.7 | 183.7 | 176 | 177 | -12 | -6.3% | 6,000 |
| 2014/01/29 | 186.7 | 190 | 186.7 | 189 | +2.7 | +1.4% | 9,000 |
| 2014/01/28 | 177.3 | 186.3 | 177.3 | 186.3 | +9.6 | +5.4% | 3,000 |
| 2014/01/27 | 180 | 180 | 176.7 | 176.7 | -9.3 | -5% | 16,500 |
| 2014/01/24 | 188.3 | 188.3 | 183.7 | 186 | -2.3 | -1.2% | 12,600 |
| 2014/01/23 | 185.3 | 190 | 185 | 188.3 | +4.3 | +2.3% | 15,000 |
| 2014/01/22 | 196 | 196 | 183.7 | 184 | -8.7 | -4.5% | 9,900 |
| 2014/01/21 | 192 | 196.3 | 192 | 192.7 | +0.7 | +0.4% | 9,600 |
| 2014/01/20 | 196.3 | 196.3 | 186.7 | 192 | -1.3 | -0.7% | 11,400 |
| 2014/01/17 | 189 | 195.3 | 189 | 193.3 | +5 | +2.7% | 17,700 |
| 2014/01/16 | 196.7 | 196.7 | 188 | 188.3 | -6 | -3.1% | 15,900 |
| 2014/01/15 | 191.7 | 201.7 | 191.7 | 194.3 | +2.6 | +1.4% | 33,900 |
| 2014/01/14 | 191.7 | 196.7 | 186.3 | 191.7 | +10 | +5.5% | 55,800 |
| 2014/01/10 | 173.3 | 183.3 | 173.3 | 181.7 | +8.4 | +4.8% | 15,000 |
| 2014/01/09 | 171 | 173.3 | 171 | 173.3 | +3.3 | +1.9% | 6,600 |
| 2014/01/08 | 173.3 | 173.3 | 169.7 | 170 | -0.3 | -0.2% | 9,900 |
| 2014/01/07 | 173 | 173 | 170.3 | 170.3 | -1.7 | -1% | 3,600 |
| 2014/01/06 | 169.7 | 173.3 | 169.7 | 172 | +2.3 | +1.4% | 18,300 |
| 2013/12/30 | 161 | 169.7 | 161 | 169.7 | +8.7 | +5.4% | 15,900 |
| 2013/12/27 | 167 | 167 | 161 | 161 | ±0 | ±0% | 4,500 |
| 2013/12/26 | 157.7 | 166.7 | 157.7 | 161 | +1.3 | +0.8% | 2,400 |
| 2013/12/25 | 156.7 | 160.3 | 156 | 159.7 | +3.4 | +2.2% | 36,000 |
| 2013/12/24 | 164.7 | 164.7 | 155 | 156.3 | -8.4 | -5.1% | 51,600 |
| 2013/12/20 | 160 | 164.7 | 160 | 164.7 | +4.7 | +2.9% | 8,100 |
| 2013/12/19 | 161 | 165 | 160 | 160 | -3.3 | -2% | 13,200 |
| 2013/12/18 | 164.7 | 167 | 163.3 | 163.3 | -1.7 | -1% | 9,000 |
| 2013/12/17 | 170 | 170.3 | 164.3 | 165 | -5.7 | -3.3% | 25,200 |
| 2013/12/16 | 171.7 | 171.7 | 169.3 | 170.7 | -1 | -0.6% | 19,200 |
| 2013/12/13 | 172.7 | 172.7 | 170.7 | 171.7 | -1 | -0.6% | 9,000 |
| 2013/12/12 | 172.7 | 174.3 | 172.7 | 172.7 | -1 | -0.6% | 7,200 |
| 2013/12/11 | 171.7 | 173.7 | 171.7 | 173.7 | +0.4 | +0.2% | 1,200 |
| 2013/12/10 | 170.7 | 173.3 | 170 | 173.3 | +2.6 | +1.5% | 6,600 |
| 2013/12/09 | 174.3 | 174.3 | 170.3 | 170.7 | -1 | -0.6% | 2,700 |
| 2013/12/06 | 170.7 | 171.7 | 166.7 | 171.7 | +1.4 | +0.8% | 18,900 |
| 2013/12/05 | 171.7 | 175 | 170 | 170.3 | +0.3 | +0.2% | 19,200 |
| 2013/12/04 | 170 | 173 | 169.3 | 170 | ±0 | ±0% | 14,700 |
| 2013/12/03 | 173.3 | 173.3 | 170 | 170 | -3.3 | -1.9% | 4,200 |
| 2013/12/02 | 176.3 | 176.3 | 170 | 173.3 | ±0 | ±0% | 7,800 |
| 2013/11/29 | 170.7 | 173.3 | 169.7 | 173.3 | +3 | +1.8% | 21,600 |
| 2013/11/28 | 173.3 | 173.3 | 170 | 170.3 | -0.4 | -0.2% | 7,200 |
| 2013/11/27 | 171 | 173.3 | 170 | 170.7 | -2.6 | -1.5% | 19,500 |
| 2013/11/26 | 174.7 | 174.7 | 170 | 173.3 | -2.7 | -1.5% | 16,500 |
| 2013/11/25 | 171.3 | 176 | 170 | 176 | +5.7 | +3.3% | 15,900 |
| 2013/11/22 | 174 | 175 | 170.3 | 170.3 | -3 | -1.7% | 22,200 |
| 2013/11/21 | 177.7 | 177.7 | 173.3 | 173.3 | +1.6 | +0.9% | 9,600 |
| 2013/11/20 | 178 | 179.7 | 171.7 | 171.7 | -6.3 | -3.5% | 21,600 |
| 2013/11/19 | 177.3 | 178.3 | 176.7 | 178 | +0.7 | +0.4% | 12,300 |
2601～
2650
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
