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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 153.7 | 153.7 | 153.3 | 153.3 | +2.3 | +1.5% | 4,200 |
| 2012/01/11 | 154.7 | 154.7 | 151 | 151 | -1.7 | -1.1% | 9,000 |
| 2012/01/10 | 152.7 | 152.7 | 150.7 | 152.7 | +1.4 | +0.9% | 8,700 |
| 2012/01/06 | 150 | 151.7 | 150 | 151.3 | +0.6 | +0.4% | 9,600 |
| 2012/01/05 | 151.7 | 151.7 | 148.3 | 150.7 | +0.7 | +0.5% | 6,300 |
| 2012/01/04 | 151.3 | 151.3 | 149.3 | 150 | +1.3 | +0.9% | 6,900 |
| 2011/12/30 | 144 | 148.7 | 144 | 148.7 | +1 | +0.7% | 4,800 |
| 2011/12/29 | 145.7 | 148.3 | 144.3 | 147.7 | +2.4 | +1.7% | 12,300 |
| 2011/12/28 | 151.7 | 151.7 | 145 | 145.3 | -2 | -1.4% | 10,500 |
| 2011/12/27 | 149.3 | 149.7 | 146.7 | 147.3 | -4.7 | -3.1% | 13,200 |
| 2011/12/26 | 149.3 | 152 | 149.3 | 152 | +3 | +2% | 4,200 |
| 2011/12/22 | 151.7 | 151.7 | 148.7 | 149 | ±0 | ±0% | 14,400 |
| 2011/12/21 | 151.7 | 151.7 | 148.3 | 149 | -2 | -1.3% | 10,500 |
| 2011/12/20 | 153.3 | 153.3 | 149.3 | 151 | +2.3 | +1.5% | 24,300 |
| 2011/12/19 | 150.7 | 153 | 148.7 | 148.7 | -1.6 | -1.1% | 29,400 |
| 2011/12/16 | 152.7 | 154 | 150 | 150.3 | -6.4 | -4.1% | 21,900 |
| 2011/12/15 | 156.3 | 156.7 | 151.7 | 156.7 | ±0 | ±0% | 22,500 |
| 2011/12/14 | 159.7 | 159.7 | 156 | 156.7 | ±0 | ±0% | 30,900 |
| 2011/12/13 | 160 | 160 | 156.7 | 156.7 | -1.6 | -1% | 39,000 |
| 2011/12/12 | 153.7 | 159.3 | 153.7 | 158.3 | +5.3 | +3.5% | 58,800 |
| 2011/12/09 | 150.3 | 153.3 | 148.3 | 153 | -0.7 | -0.5% | 21,900 |
| 2011/12/08 | 154 | 154.7 | 151 | 153.7 | ±0 | ±0% | 18,000 |
| 2011/12/07 | 156.7 | 156.7 | 150.3 | 153.7 | +0.7 | +0.5% | 27,000 |
| 2011/12/06 | 158 | 161 | 152 | 153 | +0.3 | +0.2% | 43,800 |
| 2011/12/05 | 155 | 156 | 149.3 | 152.7 | -1.6 | -1% | 22,800 |
| 2011/12/02 | 154 | 156 | 151.7 | 154.3 | -1.4 | -0.9% | 21,600 |
| 2011/12/01 | 152.7 | 155.7 | 151.3 | 155.7 | +5.7 | +3.8% | 33,600 |
| 2011/11/30 | 148.3 | 150 | 148.3 | 150 | -1.3 | -0.9% | 12,000 |
| 2011/11/29 | 151.3 | 151.3 | 149.7 | 151.3 | +2 | +1.3% | 24,600 |
| 2011/11/28 | 156.7 | 156.7 | 146.7 | 149.3 | -3.7 | -2.4% | 10,800 |
| 2011/11/25 | 153.3 | 153.3 | 150.3 | 153 | +4 | +2.7% | 7,800 |
| 2011/11/24 | 145.3 | 149 | 143.7 | 149 | -1.7 | -1.1% | 6,900 |
| 2011/11/22 | 153.3 | 153.3 | 150 | 150.7 | -7 | -4.4% | 4,200 |
| 2011/11/21 | 161.7 | 165.7 | 157.7 | 157.7 | +1 | +0.6% | 5,100 |
| 2011/11/18 | 155 | 156.7 | 152.3 | 156.7 | -3.3 | -2.1% | 3,900 |
| 2011/11/17 | 164 | 164 | 160 | 160 | -2 | -1.2% | 9,300 |
| 2011/11/16 | 161 | 163.3 | 161 | 162 | -1.7 | -1% | 5,100 |
| 2011/11/15 | 163.3 | 165.3 | 163.3 | 163.7 | -1.6 | -1% | 1,500 |
| 2011/11/14 | 165.3 | 165.3 | 160 | 165.3 | +13.3 | +8.8% | 12,000 |
| 2011/11/11 | 165 | 165 | 142.7 | 152 | -11.3 | -6.9% | 52,500 |
| 2011/11/10 | 163.3 | 171 | 161.7 | 163.3 | -14 | -7.9% | 30,600 |
| 2011/11/09 | 184.3 | 184.3 | 170 | 177.3 | -13.4 | -7% | 25,200 |
| 2011/11/08 | 190.7 | 194 | 190.7 | 190.7 | -33.3 | -14.9% | 63,300 |
| 2011/11/07 | 224 | 224 | 224 | 224 | ±0 | ±0% | 3,000 |
| 2011/11/04 | 217.3 | 224 | 217.3 | 224 | +5.7 | +2.6% | 600 |
| 2011/11/02 | 218.3 | 223.7 | 212.7 | 218.3 | -6.7 | -3% | 10,200 |
| 2011/11/01 | 216.7 | 225 | 216 | 225 | +7.3 | +3.4% | 6,000 |
| 2011/10/31 | 216.7 | 220.7 | 216.7 | 217.7 | +1 | +0.5% | 8,400 |
| 2011/10/28 | 218.3 | 218.3 | 213.3 | 216.7 | +4.7 | +2.2% | 3,900 |
| 2011/10/27 | 210.7 | 212 | 210.7 | 212 | +1.3 | +0.6% | 5,400 |
3251～
3300
件表示中 / 5086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 | 163,000円 | +14.3% | -15.0% | 2.09% | 6.73倍 | 0.97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 |
| ヒラノテク | 158,400円 | -6.3% | -11.6% | 5.68% | 11.41倍 | 0.62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 | 105,700円 | +1.2% | +14.1% | 2.84% | 18.39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 |
| 三精テクノ | 122,200円 | +22.4% | +49.8% | 4.09% | 6.92倍 | 0.52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 |
| ＹＵＳＨＩＮ | 62,700円 | +8.0% | +0.5% | 3.19% | 11.85倍 | 0.63倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
市場注目の銘柄
チャート関連のコラム
