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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 3,840 | 3,960 | 3,725 | 3,750 | -100 | -2.6% | 389,700 |
| 2024/03/25 | 3,770 | 3,945 | 3,770 | 3,850 | +35 | +0.9% | 475,300 |
| 2024/03/22 | 3,805 | 3,885 | 3,725 | 3,815 | ±0 | ±0% | 434,800 |
| 2024/03/21 | 3,835 | 3,870 | 3,740 | 3,815 | +65 | +1.7% | 424,700 |
| 2024/03/19 | 3,805 | 3,845 | 3,660 | 3,750 | -105 | -2.7% | 475,000 |
| 2024/03/18 | 3,620 | 3,855 | 3,595 | 3,855 | +235 | +6.5% | 483,100 |
| 2024/03/15 | 3,500 | 3,620 | 3,495 | 3,620 | +55 | +1.5% | 279,800 |
| 2024/03/14 | 3,550 | 3,590 | 3,460 | 3,565 | -60 | -1.7% | 378,600 |
| 2024/03/13 | 3,800 | 3,850 | 3,540 | 3,625 | -70 | -1.9% | 433,200 |
| 2024/03/12 | 3,600 | 3,785 | 3,570 | 3,695 | +50 | +1.4% | 329,000 |
| 2024/03/11 | 3,690 | 3,765 | 3,640 | 3,645 | -205 | -5.3% | 423,500 |
| 2024/03/08 | 3,935 | 4,120 | 3,850 | 3,850 | -120 | -3% | 511,300 |
| 2024/03/07 | 4,125 | 4,195 | 3,920 | 3,970 | -110 | -2.7% | 587,600 |
| 2024/03/06 | 3,990 | 4,150 | 3,905 | 4,080 | -30 | -0.7% | 701,500 |
| 2024/03/05 | 3,920 | 4,130 | 3,890 | 4,110 | +175 | +4.4% | 601,300 |
| 2024/03/04 | 4,045 | 4,080 | 3,900 | 3,935 | +45 | +1.2% | 703,300 |
| 2024/03/01 | 3,780 | 4,020 | 3,740 | 3,890 | +145 | +3.9% | 799,500 |
| 2024/02/29 | 3,735 | 3,870 | 3,655 | 3,745 | -100 | -2.6% | 524,000 |
| 2024/02/28 | 3,730 | 3,945 | 3,725 | 3,845 | +360 | +10.3% | 1,237,000 |
| 2024/02/27 | 3,565 | 3,585 | 3,460 | 3,485 | -50 | -1.4% | 420,900 |
| 2024/02/26 | 3,580 | 3,670 | 3,455 | 3,535 | -85 | -2.3% | 805,600 |
| 2024/02/22 | 3,940 | 3,940 | 3,575 | 3,620 | -140 | -3.7% | 1,070,300 |
| 2024/02/21 | 3,730 | 3,850 | 3,705 | 3,760 | -25 | -0.7% | 541,600 |
| 2024/02/20 | 3,800 | 3,900 | 3,765 | 3,785 | -60 | -1.6% | 452,300 |
| 2024/02/19 | 3,945 | 3,990 | 3,780 | 3,845 | -50 | -1.3% | 592,200 |
| 2024/02/16 | 4,205 | 4,300 | 3,860 | 3,895 | -265 | -6.4% | 1,275,800 |
| 2024/02/15 | 4,095 | 4,285 | 3,850 | 4,160 | +135 | +3.4% | 1,985,600 |
| 2024/02/14 | 3,500 | 4,025 | 3,495 | 4,025 | +700 | +21.1% | 2,606,600 |
| 2024/02/13 | 3,195 | 3,380 | 3,130 | 3,325 | +135 | +4.2% | 916,400 |
| 2024/02/09 | 3,095 | 3,225 | 3,095 | 3,190 | +40 | +1.3% | 303,000 |
| 2024/02/08 | 3,160 | 3,210 | 3,110 | 3,150 | +60 | +1.9% | 368,900 |
| 2024/02/07 | 3,230 | 3,285 | 3,080 | 3,090 | -105 | -3.3% | 576,800 |
| 2024/02/06 | 3,165 | 3,210 | 3,145 | 3,195 | -5 | -0.2% | 286,400 |
| 2024/02/05 | 3,315 | 3,315 | 3,120 | 3,200 | -65 | -2% | 479,100 |
| 2024/02/02 | 3,200 | 3,285 | 3,195 | 3,265 | +80 | +2.5% | 407,200 |
| 2024/02/01 | 3,265 | 3,300 | 3,185 | 3,185 | -145 | -4.4% | 454,500 |
| 2024/01/31 | 3,285 | 3,370 | 3,220 | 3,330 | -85 | -2.5% | 657,600 |
| 2024/01/30 | 3,325 | 3,445 | 3,305 | 3,415 | +160 | +4.9% | 789,000 |
| 2024/01/29 | 3,185 | 3,295 | 3,155 | 3,255 | +25 | +0.8% | 494,200 |
| 2024/01/26 | 3,330 | 3,390 | 3,190 | 3,230 | -195 | -5.7% | 747,300 |
| 2024/01/25 | 3,345 | 3,430 | 3,230 | 3,425 | +135 | +4.1% | 819,100 |
| 2024/01/24 | 3,340 | 3,380 | 3,255 | 3,290 | +5 | +0.2% | 492,900 |
| 2024/01/23 | 3,370 | 3,435 | 3,250 | 3,285 | -35 | -1.1% | 997,600 |
| 2024/01/22 | 3,285 | 3,350 | 3,180 | 3,320 | +85 | +2.6% | 1,286,400 |
| 2024/01/19 | 2,975 | 3,270 | 2,970 | 3,235 | +360 | +12.5% | 1,753,700 |
| 2024/01/18 | 2,870 | 2,920 | 2,857 | 2,875 | -19 | -0.7% | 421,000 |
| 2024/01/17 | 3,110 | 3,170 | 2,891 | 2,894 | -95 | -3.2% | 801,500 |
| 2024/01/16 | 3,090 | 3,095 | 2,962 | 2,989 | -96 | -3.1% | 664,600 |
| 2024/01/15 | 2,932 | 3,130 | 2,929 | 3,085 | +185 | +6.4% | 673,600 |
| 2024/01/12 | 3,030 | 3,035 | 2,895 | 2,900 | -91 | -3% | 653,300 |
351～
400
件表示中 / 5172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 | 224,700円 | +14.3% | -15.0% | 1.51% | 9.29倍 | 1.34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 |
| 日東工器 | 180,600円 | +7.5% | -70.5% | 2.21% | 52.00倍 | 0.58倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
| 西部技研 | 163,900円 | +8.0% | -13.4% | 4.27% | 10.46倍 | 1.14倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
| 西電機 | 212,300円 | +8.2% | +9.8% | 3.96% | 11.37倍 | 1.04倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| 日 工 | 79,800円 | +3.7% | +0.9% | 4.26% | 14.64倍 | 0.89倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
市場注目の銘柄
チャート関連のコラム
