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 |
|---|---|---|---|---|---|---|---|
| 2009/05/28 | 170 | 170 | 166.7 | 166.7 | -3.3 | -1.9% | 900 |
| 2009/05/27 | 173.3 | 176.7 | 170 | 170 | +3.3 | +2% | 2,400 |
| 2009/05/26 | 161.7 | 166.7 | 161.7 | 166.7 | +15 | +9.9% | 8,700 |
| 2009/05/25 | 158.3 | 158.3 | 151.7 | 151.7 | +5 | +3.4% | 7,800 |
| 2009/05/22 | 146.7 | 146.7 | 146.7 | 146.7 | +6.7 | +4.8% | 600 |
| 2009/05/21 | 136.3 | 140 | 136.3 | 140 | +3.3 | +2.4% | 7,500 |
| 2009/05/20 | 136.7 | 136.7 | 136.7 | 136.7 | -1.6 | -1.2% | 300 |
| 2009/05/19 | 138.3 | 138.3 | 138.3 | 138.3 | ±0 | ±0% | 1,500 |
| 2009/05/18 | 145 | 145 | 138.3 | 138.3 | -8.4 | -5.7% | 1,800 |
| 2009/05/15 | 146.7 | 146.7 | 146.7 | 146.7 | ±0 | ±0% | 300 |
| 2009/05/14 | 156.7 | 156.7 | 138.3 | 146.7 | -10 | -6.4% | 8,400 |
| 2009/05/13 | 158 | 158 | 153.7 | 156.7 | +0.4 | +0.3% | 6,000 |
| 2009/05/12 | 153.3 | 156.3 | 153.3 | 156.3 | +6.3 | +4.2% | 3,600 |
| 2009/05/11 | 153.3 | 153.3 | 148.3 | 150 | +10 | +7.1% | 11,700 |
| 2009/05/08 | 129.3 | 140 | 129.3 | 140 | +17 | +13.8% | 9,000 |
| 2009/05/07 | 123.3 | 124 | 122 | 123 | +4.3 | +3.6% | 12,900 |
| 2009/05/01 | 118.7 | 118.7 | 116.7 | 118.7 | - | - | 12,000 |
| 2009/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/28 | 117.3 | 117.3 | 116.7 | 116.7 | -0.6 | -0.5% | 10,800 |
| 2009/04/27 | 118.7 | 118.7 | 116.3 | 117.3 | -4.4 | -3.6% | 10,500 |
| 2009/04/24 | 121.7 | 121.7 | 121.7 | 121.7 | +3.4 | +2.9% | 1,500 |
| 2009/04/23 | 120 | 121.7 | 117.3 | 118.3 | -5 | -4.1% | 10,200 |
| 2009/04/22 | 123.3 | 123.3 | 123.3 | 123.3 | +1.6 | +1.3% | 300 |
| 2009/04/21 | 123.7 | 124 | 121.7 | 121.7 | -5 | -3.9% | 12,900 |
| 2009/04/20 | 126.7 | 127 | 123.3 | 126.7 | -6.6 | -5% | 5,400 |
| 2009/04/17 | 128 | 133.3 | 123 | 133.3 | +5.6 | +4.4% | 9,900 |
| 2009/04/16 | 132.7 | 134.3 | 127.7 | 127.7 | -2.3 | -1.8% | 10,500 |
| 2009/04/15 | 130 | 131.7 | 130 | 130 | -1.3 | -1% | 3,600 |
| 2009/04/14 | 123.3 | 131.7 | 123.3 | 131.3 | +8 | +6.5% | 10,200 |
| 2009/04/13 | 124 | 124 | 118.7 | 123.3 | -0.7 | -0.6% | 10,500 |
| 2009/04/10 | 126.7 | 126.7 | 123.3 | 124 | -2.7 | -2.1% | 6,300 |
| 2009/04/09 | 131.7 | 131.7 | 120 | 126.7 | +1.7 | +1.4% | 6,900 |
| 2009/04/08 | 125.3 | 125.3 | 125 | 125 | +1.7 | +1.4% | 6,600 |
| 2009/04/07 | 124 | 124 | 120 | 123.3 | +0.6 | +0.5% | 6,300 |
| 2009/04/06 | 123.3 | 123.3 | 122.7 | 122.7 | -0.6 | -0.5% | 6,000 |
| 2009/04/03 | 123.3 | 123.3 | 123.3 | 123.3 | +2.6 | +2.2% | 300 |
| 2009/04/02 | 120.7 | 120.7 | 120.7 | 120.7 | +4 | +3.4% | 300 |
| 2009/04/01 | 120 | 120 | 116.7 | 116.7 | -2 | -1.7% | 6,000 |
| 2009/03/31 | 127 | 127 | 118.7 | 118.7 | -8.3 | -6.5% | 1,800 |
| 2009/03/30 | 133.3 | 133.3 | 127 | 127 | -9.7 | -7.1% | 1,800 |
| 2009/03/27 | 136.7 | 136.7 | 136.7 | 136.7 | +0.7 | +0.5% | 300 |
| 2009/03/26 | 136 | 136 | 136 | 136 | +8.3 | +6.5% | 300 |
| 2009/03/25 | 127.7 | 127.7 | 127.7 | 127.7 | ±0 | ±0% | 1,800 |
| 2009/03/24 | 127.7 | 127.7 | 127.7 | 127.7 | - | - | 600 |
| 2009/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/18 | 124.3 | 124.3 | 119.3 | 119.3 | +6.6 | +5.9% | 900 |
| 2009/03/17 | 112 | 112.7 | 111.7 | 112.7 | +1.7 | +1.5% | 6,300 |
| 2009/03/16 | 111 | 111 | 111 | 111 | +1 | +0.9% | 900 |
| 2009/03/13 | 113.7 | 113.7 | 110 | 110 | - | - | 900 |
3751～
3800
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
