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 |
|---|---|---|---|---|---|---|---|
| 2009/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/24 | 118.3 | 118.3 | 118.3 | 118.3 | -5 | -4.1% | 300 |
| 2009/02/23 | 123.3 | 123.3 | 123.3 | 123.3 | - | - | 900 |
| 2009/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/18 | 125 | 125 | 125 | 125 | - | - | 6,600 |
| 2009/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/16 | 125 | 125 | 125 | 125 | ±0 | ±0% | 300 |
| 2009/02/13 | 125 | 125 | 125 | 125 | -8.3 | -6.2% | 300 |
| 2009/02/12 | 133.3 | 136.7 | 133.3 | 133.3 | +12.6 | +10.4% | 18,900 |
| 2009/02/10 | 121.7 | 126.7 | 120.7 | 120.7 | +0.7 | +0.6% | 6,300 |
| 2009/02/09 | 120 | 120 | 120 | 120 | +6.7 | +5.9% | 300 |
| 2009/02/06 | 113.3 | 113.3 | 113.3 | 113.3 | ±0 | ±0% | 600 |
| 2009/02/05 | 113.3 | 113.3 | 113.3 | 113.3 | ±0 | ±0% | 300 |
| 2009/02/04 | 105.3 | 113.3 | 105.3 | 113.3 | +4.6 | +4.2% | 3,300 |
| 2009/02/03 | 108.3 | 108.7 | 108.3 | 108.7 | -4.6 | -4.1% | 3,600 |
| 2009/02/02 | 113.3 | 113.3 | 113.3 | 113.3 | - | - | 1,200 |
| 2009/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/29 | 113.3 | 113.7 | 113.3 | 113.7 | +3.4 | +3.1% | 1,500 |
| 2009/01/28 | 111 | 111.7 | 110 | 110.3 | +2.6 | +2.4% | 3,000 |
| 2009/01/27 | 109 | 109 | 107.3 | 107.7 | -1 | -0.9% | 3,000 |
| 2009/01/26 | 116.7 | 116.7 | 104 | 108.7 | -10.3 | -8.7% | 9,600 |
| 2009/01/23 | 118.7 | 121 | 118.7 | 119 | -4.7 | -3.8% | 2,100 |
| 2009/01/22 | 131.3 | 131.3 | 123.7 | 123.7 | - | - | 10,800 |
| 2009/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/20 | 130.7 | 133.3 | 130.7 | 133.3 | +3 | +2.3% | 1,200 |
| 2009/01/19 | 130 | 130.3 | 130 | 130.3 | -5 | -3.7% | 1,500 |
| 2009/01/16 | 142 | 142 | 135 | 135.3 | -6.7 | -4.7% | 18,300 |
| 2009/01/15 | 142 | 142 | 142 | 142 | +0.3 | +0.2% | 16,200 |
| 2009/01/14 | 140 | 141.7 | 140 | 141.7 | +2.4 | +1.7% | 1,500 |
| 2009/01/13 | 139.3 | 139.3 | 138.3 | 139.3 | -1.7 | -1.2% | 1,800 |
| 2009/01/09 | 141.3 | 141.3 | 140.7 | 141 | -0.3 | -0.2% | 2,700 |
| 2009/01/08 | 146 | 146 | 141 | 141.3 | +2 | +1.4% | 2,700 |
| 2009/01/07 | 137.7 | 140 | 137.3 | 139.3 | +2.6 | +1.9% | 5,700 |
| 2009/01/06 | 132.7 | 136.7 | 132.7 | 136.7 | +4.4 | +3.3% | 1,500 |
| 2009/01/05 | 132.3 | 132.3 | 132.3 | 132.3 | +2 | +1.5% | 300 |
| 2008/12/30 | 131.7 | 131.7 | 130.3 | 130.3 | +0.3 | +0.2% | 900 |
| 2008/12/29 | 127 | 130 | 127 | 130 | ±0 | ±0% | 1,800 |
| 2008/12/26 | 129.3 | 130 | 128 | 130 | +1 | +0.8% | 1,500 |
| 2008/12/25 | 128.7 | 129 | 128.7 | 129 | +0.3 | +0.2% | 1,500 |
| 2008/12/24 | 133.3 | 133.3 | 128.3 | 128.7 | -4.6 | -3.5% | 3,300 |
| 2008/12/22 | 137 | 137 | 133.3 | 133.3 | -1.7 | -1.3% | 6,600 |
| 2008/12/19 | 135.3 | 135.7 | 135 | 135 | -8.7 | -6.1% | 2,400 |
| 2008/12/18 | 143.7 | 143.7 | 143.7 | 143.7 | - | - | 600 |
| 2008/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/16 | 148.7 | 148.7 | 143.3 | 143.7 | -5 | -3.4% | 5,100 |
| 2008/12/15 | 149.7 | 152.3 | 148.7 | 148.7 | ±0 | ±0% | 9,000 |
| 2008/12/12 | 150.3 | 153.3 | 148.7 | 148.7 | -1.3 | -0.9% | 1,500 |
3951～
4000
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 | 162,200円 | +14.3% | -15.0% | 2.10% | 6.70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 | 105,800円 | +1.2% | +14.1% | 2.84% | 18.41倍 | 0.36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 | 155,600円 | -6.3% | -11.6% | 5.78% | 11.21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 | 121,700円 | +22.4% | +49.8% | 4.11% | 6.89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
