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 |
|---|---|---|---|---|---|---|---|
| 2008/12/11 | 148.3 | 150 | 148.3 | 150 | +2 | +1.4% | 900 |
| 2008/12/10 | 140.3 | 148 | 140.3 | 148 | +8 | +5.7% | 1,800 |
| 2008/12/09 | 140 | 141.7 | 140 | 140 | -5.3 | -3.6% | 5,100 |
| 2008/12/08 | 137 | 145.3 | 137 | 145.3 | +6.6 | +4.8% | 1,800 |
| 2008/12/05 | 138.7 | 138.7 | 138.7 | 138.7 | ±0 | ±0% | 600 |
| 2008/12/04 | 138.3 | 138.7 | 138.3 | 138.7 | -3 | -2.1% | 6,300 |
| 2008/12/03 | 140 | 141.7 | 140 | 141.7 | - | - | 3,600 |
| 2008/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/01 | 147.7 | 147.7 | 146.7 | 146.7 | +1.7 | +1.2% | 600 |
| 2008/11/28 | 153.3 | 153.3 | 145 | 145 | -3.3 | -2.2% | 3,300 |
| 2008/11/27 | 143.3 | 148.3 | 143.3 | 148.3 | +10 | +7.2% | 1,800 |
| 2008/11/26 | 138.3 | 138.3 | 138.3 | 138.3 | ±0 | ±0% | 6,000 |
| 2008/11/25 | 138.3 | 138.3 | 138.3 | 138.3 | ±0 | ±0% | 6,300 |
| 2008/11/21 | 138.3 | 138.3 | 138.3 | 138.3 | -5 | -3.5% | 300 |
| 2008/11/20 | 143.3 | 143.3 | 143.3 | 143.3 | ±0 | ±0% | 1,500 |
| 2008/11/19 | 150 | 150 | 143.3 | 143.3 | -6.7 | -4.5% | 3,900 |
| 2008/11/18 | 156.7 | 156.7 | 150 | 150 | -8.3 | -5.2% | 14,400 |
| 2008/11/17 | 155.3 | 165 | 153.3 | 158.3 | -15.4 | -8.9% | 19,200 |
| 2008/11/14 | 173.3 | 173.7 | 173.3 | 173.7 | +0.4 | +0.2% | 3,300 |
| 2008/11/13 | 173.3 | 173.3 | 173.3 | 173.3 | - | - | 600 |
| 2008/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/11 | 173.3 | 185.3 | 173.3 | 180.3 | +3.6 | +2% | 3,900 |
| 2008/11/10 | 176.7 | 176.7 | 176.7 | 176.7 | +3.4 | +2% | 300 |
| 2008/11/07 | 173.3 | 175 | 173.3 | 173.3 | -6.7 | -3.7% | 2,700 |
| 2008/11/06 | 180 | 180 | 180 | 180 | +7.7 | +4.5% | 900 |
| 2008/11/05 | 169 | 172.3 | 169 | 172.3 | +5.6 | +3.4% | 1,500 |
| 2008/11/04 | 170 | 176.7 | 166.7 | 166.7 | -13.3 | -7.4% | 2,700 |
| 2008/10/31 | 180 | 180 | 180 | 180 | +13.3 | +8% | 900 |
| 2008/10/30 | 161.7 | 170 | 161.7 | 166.7 | ±0 | ±0% | 1,800 |
| 2008/10/29 | 160 | 166.7 | 160 | 166.7 | +16.7 | +11.1% | 2,400 |
| 2008/10/28 | 160 | 160 | 150 | 150 | -10 | -6.3% | 6,300 |
| 2008/10/27 | 159.7 | 160 | 159.7 | 160 | -8 | -4.8% | 6,300 |
| 2008/10/24 | 168 | 168 | 156.7 | 168 | -0.7 | -0.4% | 3,600 |
| 2008/10/23 | 173 | 173 | 167 | 168.7 | -1.3 | -0.8% | 5,700 |
| 2008/10/22 | 176.7 | 176.7 | 170 | 170 | -23.3 | -12.1% | 2,100 |
| 2008/10/21 | 190.3 | 193.3 | 180 | 193.3 | +3.3 | +1.7% | 4,200 |
| 2008/10/20 | 159 | 190 | 159 | 190 | +26.7 | +16.4% | 13,200 |
| 2008/10/17 | 166.7 | 166.7 | 163.3 | 163.3 | +8 | +5.2% | 600 |
| 2008/10/16 | 155.3 | 155.3 | 155.3 | 155.3 | +0.3 | +0.2% | 900 |
| 2008/10/15 | 155 | 156.7 | 153.3 | 155 | ±0 | ±0% | 18,000 |
| 2008/10/14 | 160 | 165.7 | 155 | 155 | +5 | +3.3% | 58,200 |
| 2008/10/10 | 156.3 | 156.3 | 150 | 150 | -9.7 | -6.1% | 14,400 |
| 2008/10/09 | 160.3 | 161.7 | 159.3 | 159.7 | -20 | -11.1% | 22,800 |
| 2008/10/08 | 180 | 183.3 | 172 | 179.7 | -10 | -5.3% | 28,500 |
| 2008/10/07 | 176.7 | 189.7 | 176.7 | 189.7 | -13.6 | -6.7% | 11,400 |
| 2008/10/06 | 233.3 | 233.3 | 203.3 | 203.3 | -30 | -12.9% | 8,700 |
| 2008/10/03 | 246.7 | 246.7 | 233.3 | 233.3 | -16.7 | -6.7% | 15,300 |
| 2008/10/02 | 256.7 | 256.7 | 250 | 250 | -6.7 | -2.6% | 3,900 |
| 2008/10/01 | 256.7 | 256.7 | 255 | 256.7 | +1.7 | +0.7% | 8,700 |
| 2008/09/30 | 253.3 | 255 | 253.3 | 255 | -11.7 | -4.4% | 2,100 |
4001～
4050
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
