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 |
|---|---|---|---|---|---|---|---|
| 2009/07/27 | 178.3 | 185 | 178.3 | 185 | +5 | +2.8% | 2,400 |
| 2009/07/24 | 167.7 | 180 | 167.3 | 180 | +8.3 | +4.8% | 3,900 |
| 2009/07/23 | 167.3 | 171.7 | 167.3 | 171.7 | - | - | 1,200 |
| 2009/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/21 | 166.7 | 166.7 | 166.7 | 166.7 | -0.6 | -0.4% | 2,400 |
| 2009/07/17 | 167.3 | 167.3 | 167.3 | 167.3 | +0.3 | +0.2% | 300 |
| 2009/07/16 | 161.7 | 167 | 161.7 | 167 | +0.3 | +0.2% | 1,800 |
| 2009/07/15 | 166.7 | 166.7 | 166.7 | 166.7 | ±0 | ±0% | 1,200 |
| 2009/07/14 | 166.7 | 166.7 | 166.7 | 166.7 | ±0 | ±0% | 3,300 |
| 2009/07/13 | 168.3 | 168.3 | 166.7 | 166.7 | -2 | -1.2% | 5,100 |
| 2009/07/10 | 176 | 176 | 168.7 | 168.7 | -8 | -4.5% | 900 |
| 2009/07/09 | 167 | 176.7 | 167 | 176.7 | +10 | +6% | 4,500 |
| 2009/07/08 | 170 | 170 | 166.7 | 166.7 | - | - | 4,500 |
| 2009/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/06 | 173.3 | 173.3 | 167.3 | 168.7 | -1.6 | -0.9% | 3,600 |
| 2009/07/03 | 170.7 | 170.7 | 170.3 | 170.3 | +3 | +1.8% | 600 |
| 2009/07/02 | 167.3 | 173.3 | 167.3 | 167.3 | -3.7 | -2.2% | 5,400 |
| 2009/07/01 | 171 | 171 | 171 | 171 | -6.3 | -3.6% | 600 |
| 2009/06/30 | 173.3 | 177.3 | 173.3 | 177.3 | - | - | 3,900 |
| 2009/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/26 | 174 | 176.7 | 168.3 | 168.3 | -4.4 | -2.5% | 5,400 |
| 2009/06/25 | 167.3 | 172.7 | 167.3 | 172.7 | -0.6 | -0.3% | 900 |
| 2009/06/24 | 173.3 | 173.3 | 173.3 | 173.3 | +6.3 | +3.8% | 300 |
| 2009/06/23 | 167 | 167 | 167 | 167 | -4.7 | -2.7% | 1,500 |
| 2009/06/22 | 170 | 171.7 | 170 | 171.7 | -5 | -2.8% | 1,200 |
| 2009/06/19 | 180 | 180 | 176.7 | 176.7 | -0.3 | -0.2% | 2,400 |
| 2009/06/18 | 186.3 | 186.3 | 177 | 177 | -9.3 | -5% | 1,500 |
| 2009/06/17 | 179.7 | 186.3 | 179.7 | 186.3 | ±0 | ±0% | 4,200 |
| 2009/06/16 | 196.7 | 196.7 | 186.3 | 186.3 | -8.4 | -4.3% | 7,800 |
| 2009/06/15 | 188.3 | 194.7 | 188 | 194.7 | +6.4 | +3.4% | 6,300 |
| 2009/06/12 | 187 | 188.3 | 187 | 188.3 | +1.6 | +0.9% | 4,500 |
| 2009/06/11 | 198 | 200 | 185 | 186.7 | +3.4 | +1.9% | 6,900 |
| 2009/06/10 | 178.7 | 183.3 | 177.3 | 183.3 | +10 | +5.8% | 2,700 |
| 2009/06/09 | 193.3 | 193.3 | 173.3 | 173.3 | -20 | -10.3% | 18,600 |
| 2009/06/08 | 178.7 | 203.3 | 178.7 | 193.3 | +23.3 | +13.7% | 15,000 |
| 2009/06/05 | 166.7 | 170 | 166.7 | 170 | - | - | 900 |
| 2009/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/03 | 166.7 | 170 | 165 | 165.3 | -2 | -1.2% | 5,700 |
| 2009/06/02 | 177.7 | 177.7 | 167.3 | 167.3 | +0.6 | +0.4% | 4,500 |
| 2009/06/01 | 166.7 | 166.7 | 166.7 | 166.7 | +1.7 | +1% | 3,300 |
| 2009/05/29 | 166.7 | 166.7 | 165 | 165 | -1.7 | -1% | 1,200 |
| 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 |
3851～
3900
件表示中 / 5085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 | 157,900円 | +14.3% | -15.0% | 2.15% | 6.52倍 | 0.94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 |
| 井関農 | 104,300円 | +1.2% | +14.1% | 2.88% | 18.15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 |
| ヒラノテク | 154,500円 | -6.3% | -11.6% | 5.83% | 11.13倍 | 0.60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 |
| 三精テクノ | 119,400円 | +22.4% | +49.8% | 4.19% | 6.76倍 | 0.51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
