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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 295 | 296 | 295 | 296 | -4 | -1.3% | 1,200 |
| 2010/05/25 | 326.7 | 339.3 | 293.3 | 300 | -26.7 | -8.2% | 9,000 |
| 2010/05/24 | 316.7 | 326.7 | 306.7 | 326.7 | +13.4 | +4.3% | 3,600 |
| 2010/05/21 | 300 | 313.3 | 290.7 | 313.3 | -13.4 | -4.1% | 5,700 |
| 2010/05/20 | 326.7 | 326.7 | 326.7 | 326.7 | ±0 | ±0% | 300 |
| 2010/05/19 | 333.3 | 333.3 | 316.7 | 326.7 | -10 | -3% | 3,900 |
| 2010/05/18 | 358.3 | 358.3 | 336.7 | 336.7 | -1.6 | -0.5% | 1,500 |
| 2010/05/17 | 347 | 347 | 336.7 | 338.3 | -28.4 | -7.7% | 3,600 |
| 2010/05/14 | 360 | 366.7 | 360 | 366.7 | +6.7 | +1.9% | 2,400 |
| 2010/05/13 | 356.7 | 360 | 343.3 | 360 | ±0 | ±0% | 13,800 |
| 2010/05/12 | 376.7 | 383.3 | 360 | 360 | -26.7 | -6.9% | 9,000 |
| 2010/05/11 | 383.3 | 386.7 | 373.3 | 386.7 | +6.7 | +1.8% | 6,000 |
| 2010/05/10 | 376.7 | 380 | 356.7 | 380 | +13.3 | +3.6% | 13,200 |
| 2010/05/07 | 343.3 | 382.7 | 343.3 | 366.7 | -26.6 | -6.8% | 5,400 |
| 2010/05/06 | 400 | 400 | 386.7 | 393.3 | -20 | -4.8% | 10,800 |
| 2010/04/30 | 403.3 | 413.3 | 400.3 | 413.3 | +6.6 | +1.6% | 5,100 |
| 2010/04/28 | 410 | 410 | 393.3 | 406.7 | -3.3 | -0.8% | 9,900 |
| 2010/04/27 | 409.3 | 410 | 400 | 410 | +10 | +2.5% | 17,100 |
| 2010/04/26 | 399.7 | 403.3 | 399.7 | 400 | +11.3 | +2.9% | 15,000 |
| 2010/04/23 | 393.3 | 400 | 376.7 | 388.7 | -4.6 | -1.2% | 6,900 |
| 2010/04/22 | 385 | 393.3 | 385 | 393.3 | +6 | +1.5% | 10,500 |
| 2010/04/21 | 383.3 | 396.3 | 383.3 | 387.3 | +4 | +1% | 7,200 |
| 2010/04/20 | 400 | 406.7 | 383.3 | 383.3 | -20 | -5% | 15,000 |
| 2010/04/19 | 401 | 413.3 | 400 | 403.3 | +1.6 | +0.4% | 13,800 |
| 2010/04/16 | 400 | 403.3 | 393.3 | 401.7 | +18.4 | +4.8% | 20,100 |
| 2010/04/15 | 400 | 403.3 | 383.3 | 383.3 | -23.4 | -5.8% | 44,400 |
| 2010/04/14 | 393.3 | 406.7 | 393.3 | 406.7 | +13.4 | +3.4% | 11,400 |
| 2010/04/13 | 383.3 | 393.3 | 376.7 | 393.3 | ±0 | ±0% | 21,900 |
| 2010/04/12 | 383.3 | 393.3 | 383.3 | 393.3 | +20 | +5.4% | 7,200 |
| 2010/04/09 | 366.7 | 373.3 | 345 | 373.3 | +6.6 | +1.8% | 22,800 |
| 2010/04/08 | 381.7 | 381.7 | 366.7 | 366.7 | -6.6 | -1.8% | 12,900 |
| 2010/04/07 | 366.7 | 381.3 | 351 | 373.3 | -3.4 | -0.9% | 16,200 |
| 2010/04/06 | 393.3 | 393.3 | 360 | 376.7 | -21.6 | -5.4% | 30,000 |
| 2010/04/05 | 406.7 | 410 | 395 | 398.3 | -11.7 | -2.9% | 26,100 |
| 2010/04/02 | 423.3 | 423.3 | 395 | 410 | -16.3 | -3.8% | 53,700 |
| 2010/04/01 | 379 | 428.3 | 366.7 | 426.3 | +47.3 | +12.5% | 66,300 |
| 2010/03/31 | 343.3 | 379 | 326.7 | 379 | +35.7 | +10.4% | 51,900 |
| 2010/03/30 | 308.3 | 343.3 | 308.3 | 343.3 | +37.3 | +12.2% | 65,400 |
| 2010/03/29 | 291.7 | 306 | 291.7 | 306 | +8.7 | +2.9% | 12,900 |
| 2010/03/26 | 300 | 305 | 294 | 297.3 | -2.4 | -0.8% | 13,800 |
| 2010/03/25 | 293.7 | 299.7 | 291.7 | 299.7 | -7 | -2.3% | 6,900 |
| 2010/03/24 | 304 | 306.7 | 295 | 306.7 | +6.7 | +2.2% | 12,000 |
| 2010/03/23 | 293.3 | 300 | 283.3 | 300 | +6 | +2% | 16,500 |
| 2010/03/19 | 300 | 300 | 290.3 | 294 | +4.7 | +1.6% | 16,500 |
| 2010/03/18 | 298.3 | 301.7 | 276.7 | 289.3 | -15.4 | -5.1% | 37,200 |
| 2010/03/17 | 299.7 | 305 | 292 | 304.7 | +5 | +1.7% | 35,100 |
| 2010/03/16 | 299.7 | 299.7 | 290 | 299.7 | +13 | +4.5% | 23,100 |
| 2010/03/15 | 280 | 300 | 280 | 286.7 | +6.7 | +2.4% | 29,400 |
| 2010/03/12 | 283.3 | 283.3 | 271.7 | 280 | -3.3 | -1.2% | 9,300 |
| 2010/03/11 | 275 | 283.3 | 265 | 283.3 | +8.3 | +3% | 17,100 |
3551～
3600
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
