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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 317.7 | 320 | 306.7 | 320 | -3 | -0.9% | 3,900 |
| 2010/08/04 | 321.7 | 323 | 316.7 | 323 | -0.7 | -0.2% | 4,800 |
| 2010/08/03 | 343.3 | 343.3 | 323.7 | 323.7 | -9.6 | -2.9% | 6,300 |
| 2010/08/02 | 327.7 | 333.3 | 327.7 | 333.3 | +5.6 | +1.7% | 4,500 |
| 2010/07/30 | 325.3 | 327.7 | 325.3 | 327.7 | +2.4 | +0.7% | 900 |
| 2010/07/29 | 326.7 | 326.7 | 325.3 | 325.3 | -8 | -2.4% | 2,100 |
| 2010/07/28 | 324.7 | 350 | 324.7 | 333.3 | +3.6 | +1.1% | 2,700 |
| 2010/07/27 | 323.3 | 333.3 | 320 | 329.7 | -13.6 | -4% | 2,700 |
| 2010/07/26 | 326.7 | 343.3 | 326.7 | 343.3 | +23.3 | +7.3% | 11,400 |
| 2010/07/23 | 320 | 320 | 320 | 320 | -6.7 | -2.1% | 900 |
| 2010/07/22 | 326.7 | 326.7 | 326.3 | 326.7 | -6.6 | -2% | 1,800 |
| 2010/07/21 | 333.3 | 333.3 | 333.3 | 333.3 | - | - | 900 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 340 | 340 | 333.3 | 333.3 | -6.7 | -2% | 1,200 |
| 2010/07/15 | 340 | 340 | 333.3 | 340 | +6.7 | +2% | 1,500 |
| 2010/07/14 | 333.3 | 334 | 333.3 | 333.3 | +10.3 | +3.2% | 6,900 |
| 2010/07/13 | 330 | 330 | 316.7 | 323 | -7.7 | -2.3% | 4,200 |
| 2010/07/12 | 330.7 | 330.7 | 330.7 | 330.7 | -4.3 | -1.3% | 1,800 |
| 2010/07/09 | 340 | 340 | 333.3 | 335 | -1.7 | -0.5% | 2,700 |
| 2010/07/08 | 343.3 | 350 | 336.7 | 336.7 | -14.6 | -4.2% | 3,300 |
| 2010/07/07 | 332 | 351.3 | 332 | 351.3 | +11.3 | +3.3% | 1,500 |
| 2010/07/06 | 330.7 | 356 | 330.7 | 340 | -6.7 | -1.9% | 6,000 |
| 2010/07/05 | 343.3 | 346.7 | 330 | 346.7 | +3.4 | +1% | 2,700 |
| 2010/07/02 | 330.7 | 343.3 | 330.7 | 343.3 | -6.7 | -1.9% | 1,200 |
| 2010/07/01 | 391.7 | 391.7 | 339.7 | 350 | -33.3 | -8.7% | 7,500 |
| 2010/06/30 | 336.7 | 383.3 | 330 | 383.3 | +33.3 | +9.5% | 14,100 |
| 2010/06/29 | 366.7 | 366.7 | 350 | 350 | -16.7 | -4.6% | 14,100 |
| 2010/06/28 | 343.3 | 366.7 | 343.3 | 366.7 | +16.7 | +4.8% | 8,700 |
| 2010/06/25 | 345 | 350 | 345 | 350 | ±0 | ±0% | 2,400 |
| 2010/06/24 | 348.3 | 350.3 | 348.3 | 350 | ±0 | ±0% | 3,900 |
| 2010/06/23 | 340 | 350 | 340 | 350 | +1.7 | +0.5% | 2,400 |
| 2010/06/22 | 347.3 | 348.3 | 347.3 | 348.3 | -1.7 | -0.5% | 2,400 |
| 2010/06/21 | 340 | 350 | 340 | 350 | +10 | +2.9% | 8,700 |
| 2010/06/18 | 343.3 | 346 | 340 | 340 | +3.3 | +1% | 6,900 |
| 2010/06/17 | 336.7 | 336.7 | 336.7 | 336.7 | ±0 | ±0% | 900 |
| 2010/06/16 | 336.7 | 348.3 | 336.7 | 336.7 | +3.4 | +1% | 2,400 |
| 2010/06/15 | 336.7 | 336.7 | 333.3 | 333.3 | -3.4 | -1% | 2,700 |
| 2010/06/14 | 333.3 | 336.7 | 333.3 | 336.7 | +8.4 | +2.6% | 600 |
| 2010/06/11 | 320 | 328.3 | 320 | 328.3 | +13 | +4.1% | 5,100 |
| 2010/06/10 | 315 | 315.3 | 315 | 315.3 | +0.3 | +0.1% | 600 |
| 2010/06/09 | 325 | 325 | 315 | 315 | -15 | -4.5% | 1,800 |
| 2010/06/08 | 316.7 | 330 | 316.7 | 330 | +18.3 | +5.9% | 5,700 |
| 2010/06/07 | 313.3 | 316 | 308.3 | 311.7 | -21.6 | -6.5% | 6,000 |
| 2010/06/04 | 323.3 | 333.3 | 323.3 | 333.3 | +7.6 | +2.3% | 1,800 |
| 2010/06/03 | 338.7 | 338.7 | 323.3 | 325.7 | -14.6 | -4.3% | 5,100 |
| 2010/06/02 | 340.3 | 340.3 | 340.3 | 340.3 | -8 | -2.3% | 300 |
| 2010/06/01 | 348.3 | 348.3 | 348.3 | 348.3 | +5 | +1.5% | 300 |
| 2010/05/31 | 343.3 | 343.3 | 343.3 | 343.3 | +20 | +6.2% | 3,000 |
| 2010/05/28 | 331.3 | 333.3 | 323.3 | 323.3 | +16.6 | +5.4% | 1,200 |
| 2010/05/27 | 310.3 | 310.3 | 306.7 | 306.7 | +10.7 | +3.6% | 600 |
3501～
3550
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
