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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 305 | 330 | 305 | 330 | +3.3 | +1% | 6,900 |
| 2011/03/16 | 303.3 | 333.3 | 303.3 | 326.7 | +33.4 | +11.4% | 6,900 |
| 2011/03/15 | 366.7 | 381.7 | 293.3 | 293.3 | -100 | -25.4% | 21,900 |
| 2011/03/14 | 366.7 | 413.3 | 366.7 | 393.3 | -53.4 | -12% | 6,300 |
| 2011/03/11 | 443.3 | 446.7 | 440 | 446.7 | -3.3 | -0.7% | 11,700 |
| 2011/03/10 | 440 | 450 | 440 | 450 | +11 | +2.5% | 34,500 |
| 2011/03/09 | 443.3 | 443.3 | 438.7 | 439 | -7.7 | -1.7% | 3,000 |
| 2011/03/08 | 443.3 | 446.7 | 438.7 | 446.7 | +0.4 | +0.1% | 3,900 |
| 2011/03/07 | 443.3 | 449.7 | 440.3 | 446.3 | +3 | +0.7% | 11,100 |
| 2011/03/04 | 433.3 | 443.3 | 433.3 | 443.3 | +10 | +2.3% | 6,900 |
| 2011/03/03 | 430 | 436.7 | 423.3 | 433.3 | - | - | 15,900 |
| 2011/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/01 | 430 | 432.7 | 420 | 432.7 | +2.7 | +0.6% | 6,600 |
| 2011/02/28 | 430 | 430 | 430 | 430 | +1.7 | +0.4% | 900 |
| 2011/02/25 | 416.7 | 428.3 | 416.7 | 428.3 | -8.4 | -1.9% | 5,400 |
| 2011/02/24 | 436.7 | 436.7 | 436.7 | 436.7 | ±0 | ±0% | 1,200 |
| 2011/02/23 | 416.7 | 436.7 | 390.3 | 436.7 | +10 | +2.3% | 28,800 |
| 2011/02/22 | 420 | 426.7 | 403.3 | 426.7 | -3.3 | -0.8% | 5,700 |
| 2011/02/21 | 430 | 430 | 430 | 430 | -6.7 | -1.5% | 900 |
| 2011/02/18 | 436.7 | 441.3 | 429 | 436.7 | +1.7 | +0.4% | 23,700 |
| 2011/02/17 | 399.3 | 440 | 390 | 435 | +35.7 | +8.9% | 43,500 |
| 2011/02/16 | 400 | 400 | 386.7 | 399.3 | -0.7 | -0.2% | 3,900 |
| 2011/02/15 | 381.7 | 400 | 378.7 | 400 | +16.7 | +4.4% | 19,200 |
| 2011/02/14 | 403.3 | 403.3 | 366.7 | 383.3 | -31.4 | -7.6% | 52,500 |
| 2011/02/10 | 413 | 414.7 | 413 | 414.7 | +1.4 | +0.3% | 4,200 |
| 2011/02/09 | 410 | 416.7 | 406.7 | 413.3 | +3.3 | +0.8% | 7,800 |
| 2011/02/08 | 410 | 410 | 410 | 410 | -6.7 | -1.6% | 4,500 |
| 2011/02/07 | 403.3 | 416.7 | 403.3 | 416.7 | -6.6 | -1.6% | 15,600 |
| 2011/02/04 | 386.7 | 423.3 | 386.7 | 423.3 | +30.3 | +7.7% | 21,600 |
| 2011/02/03 | 392.7 | 393 | 392.7 | 393 | +6.3 | +1.6% | 900 |
| 2011/02/02 | 393.3 | 393.3 | 386.7 | 386.7 | -6.6 | -1.7% | 5,100 |
| 2011/02/01 | 393.3 | 393.3 | 390.7 | 393.3 | ±0 | ±0% | 7,200 |
| 2011/01/31 | 393.3 | 393.3 | 380 | 393.3 | ±0 | ±0% | 6,000 |
| 2011/01/28 | 386.7 | 393.3 | 376.7 | 393.3 | +11.6 | +3% | 19,200 |
| 2011/01/27 | 371.3 | 383.3 | 370.3 | 381.7 | -1.6 | -0.4% | 6,300 |
| 2011/01/26 | 390 | 390 | 374.7 | 383.3 | -6.4 | -1.6% | 2,700 |
| 2011/01/25 | 380 | 389.7 | 375 | 389.7 | +8 | +2.1% | 3,000 |
| 2011/01/24 | 370 | 381.7 | 370 | 381.7 | +1.7 | +0.4% | 900 |
| 2011/01/21 | 370.3 | 380 | 370 | 380 | -3.3 | -0.9% | 3,300 |
| 2011/01/20 | 376.7 | 383.3 | 370 | 383.3 | +10 | +2.7% | 6,900 |
| 2011/01/19 | 370.3 | 380 | 370.3 | 373.3 | -3.4 | -0.9% | 7,500 |
| 2011/01/18 | 374 | 376.7 | 366.7 | 376.7 | +1.4 | +0.4% | 6,600 |
| 2011/01/17 | 381.7 | 381.7 | 375.3 | 375.3 | -6.4 | -1.7% | 7,800 |
| 2011/01/14 | 387 | 387 | 381.7 | 381.7 | -5.3 | -1.4% | 7,200 |
| 2011/01/13 | 386.7 | 387.7 | 374.3 | 387 | -0.7 | -0.2% | 20,700 |
| 2011/01/12 | 386.7 | 390 | 373.7 | 387.7 | -2.3 | -0.6% | 8,100 |
| 2011/01/11 | 389 | 390 | 373.7 | 390 | -1.3 | -0.3% | 11,700 |
| 2011/01/07 | 393 | 393 | 385 | 391.3 | -1.7 | -0.4% | 2,400 |
| 2011/01/06 | 383.3 | 396.7 | 383.3 | 393 | +23 | +6.2% | 15,300 |
| 2011/01/05 | 363.3 | 370 | 360 | 370 | +14 | +3.9% | 16,500 |
3451～
3500
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
