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 |
|---|---|---|---|---|---|---|---|
| 2009/05/15 | 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 |
| 2009/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/05 | 110.3 | 110.3 | 110.3 | 110.3 | - | - | 300 |
| 2009/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/02 | 110 | 110 | 110 | 110 | - | - | 300 |
3901～
3950
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 | 162,600円 | +14.3% | -15.0% | 2.09% | 6.71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 |
| 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 |
| ヒラノテク | 156,000円 | -6.3% | -11.6% | 5.77% | 11.24倍 | 0.61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 | 121,500円 | +22.4% | +49.8% | 4.12% | 6.88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 | 62,900円 | +8.0% | +0.5% | 3.18% | 11.89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
