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 |
|---|---|---|---|---|---|---|---|
| 2007/07/24 | 550 | 550 | 536.7 | 543.3 | -6.7 | -1.2% | 2,100 |
| 2007/07/23 | 533.3 | 550 | 524 | 550 | +13 | +2.4% | 14,700 |
| 2007/07/20 | 549.7 | 549.7 | 525.3 | 537 | -13 | -2.4% | 10,800 |
| 2007/07/19 | 540 | 550 | 540 | 550 | ±0 | ±0% | 3,000 |
| 2007/07/18 | 560 | 560 | 550 | 550 | -10 | -1.8% | 7,800 |
| 2007/07/17 | 560 | 560 | 559.7 | 560 | ±0 | ±0% | 7,800 |
| 2007/07/13 | 562.3 | 562.3 | 560 | 560 | +6.7 | +1.2% | 1,200 |
| 2007/07/12 | 563.3 | 563.3 | 553.3 | 553.3 | -10 | -1.8% | 5,100 |
| 2007/07/11 | 551.7 | 563.3 | 551.7 | 563.3 | +6.6 | +1.2% | 9,300 |
| 2007/07/10 | 552.3 | 556.7 | 552.3 | 556.7 | -2.3 | -0.4% | 5,700 |
| 2007/07/09 | 553.3 | 559 | 548.3 | 559 | +9 | +1.6% | 9,600 |
| 2007/07/06 | 550 | 553.3 | 548.3 | 550 | ±0 | ±0% | 8,400 |
| 2007/07/05 | 549 | 556.7 | 549 | 550 | ±0 | ±0% | 7,200 |
| 2007/07/04 | 550.3 | 553.3 | 550 | 550 | +1.7 | +0.3% | 10,200 |
| 2007/07/03 | 548 | 551.7 | 546.7 | 548.3 | +5 | +0.9% | 11,400 |
| 2007/07/02 | 549.3 | 549.3 | 543.3 | 543.3 | +0.3 | +0.1% | 2,100 |
| 2007/06/29 | 537 | 548 | 537 | 543 | -0.3 | -0.1% | 10,500 |
| 2007/06/28 | 534 | 543.3 | 526.7 | 543.3 | +9.3 | +1.7% | 8,700 |
| 2007/06/27 | 536.7 | 536.7 | 534 | 534 | -6 | -1.1% | 1,200 |
| 2007/06/26 | 543.3 | 543.3 | 533.3 | 540 | -1.7 | -0.3% | 12,600 |
| 2007/06/25 | 543 | 543.3 | 540.7 | 541.7 | -2.3 | -0.4% | 3,300 |
| 2007/06/22 | 540 | 544 | 538.3 | 544 | -1 | -0.2% | 6,300 |
| 2007/06/21 | 539.7 | 546.3 | 537.3 | 545 | +1.7 | +0.3% | 9,300 |
| 2007/06/20 | 540 | 543.3 | 533.3 | 543.3 | +6.6 | +1.2% | 13,500 |
| 2007/06/19 | 533.3 | 536.7 | 525 | 536.7 | +11.7 | +2.2% | 11,400 |
| 2007/06/18 | 520.7 | 525 | 518.3 | 525 | +5 | +1% | 12,000 |
| 2007/06/15 | 520.7 | 530.3 | 518.7 | 520 | -1.7 | -0.3% | 15,900 |
| 2007/06/14 | 520.3 | 521.7 | 520.3 | 521.7 | +1.7 | +0.3% | 3,600 |
| 2007/06/13 | 516.7 | 520 | 516.7 | 520 | +1.7 | +0.3% | 5,700 |
| 2007/06/12 | 514 | 518.3 | 514 | 518.3 | -1.7 | -0.3% | 5,100 |
| 2007/06/11 | 530 | 533.3 | 517 | 520 | -3.3 | -0.6% | 9,000 |
| 2007/06/08 | 526.7 | 526.7 | 523.3 | 523.3 | -3.4 | -0.6% | 12,000 |
| 2007/06/07 | 513.7 | 530 | 513.7 | 526.7 | +10 | +1.9% | 11,400 |
| 2007/06/06 | 516.7 | 516.7 | 510 | 516.7 | +3.4 | +0.7% | 9,000 |
| 2007/06/05 | 521 | 521 | 510 | 513.3 | -7 | -1.3% | 18,600 |
| 2007/06/04 | 529 | 529 | 520.3 | 520.3 | -4 | -0.8% | 6,900 |
| 2007/06/01 | 520 | 524.3 | 516.7 | 524.3 | -5.7 | -1.1% | 1,800 |
| 2007/05/31 | 510 | 530 | 510 | 530 | +13.3 | +2.6% | 4,200 |
| 2007/05/30 | 510 | 516.7 | 508.3 | 516.7 | +6.7 | +1.3% | 4,200 |
| 2007/05/29 | 510 | 510 | 503 | 510 | ±0 | ±0% | 2,400 |
| 2007/05/28 | 502 | 510 | 502 | 510 | ±0 | ±0% | 6,600 |
| 2007/05/25 | 510 | 510 | 510 | 510 | -6.7 | -1.3% | 300 |
| 2007/05/24 | 510 | 516.7 | 510 | 516.7 | +8.4 | +1.7% | 3,000 |
| 2007/05/23 | 505.3 | 508.3 | 505.3 | 508.3 | -4.7 | -0.9% | 2,400 |
| 2007/05/22 | 499 | 513.3 | 499 | 513 | +13 | +2.6% | 4,500 |
| 2007/05/21 | 497 | 506.7 | 496.7 | 500 | ±0 | ±0% | 8,700 |
| 2007/05/18 | 498.3 | 503.3 | 498.3 | 500 | -0.7 | -0.1% | 12,300 |
| 2007/05/17 | 515.3 | 515.3 | 500.7 | 500.7 | -9.3 | -1.8% | 15,600 |
| 2007/05/16 | 510.7 | 523.3 | 510 | 510 | +10 | +2% | 18,300 |
| 2007/05/15 | 500 | 500 | 500 | 500 | ±0 | ±0% | 22,500 |
4201～
4250
件表示中 / 4944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 | 293,500円 | +27.8% | +15.7% | 1.02% | 14.05倍 | 1.93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 |
| 巴工業 | 429,500円 | +6.4% | +11.8% | 2.93% | 13.69倍 | 1.11倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
| 旭ダイヤ | 86,200円 | +10.0% | +45.3% | 3.48% | 17.09倍 | 0.71倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。ＳｉＣ半導体向け成長。配当性向５割超 |
| ソディック | 75,800円 | +7.9% | - | 3.83% | 42.80倍 | 0.47倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| レオン自機 | 139,400円 | +3.3% | +9.3% | 3.01% | 9.98倍 | 1.04倍 |
|
練り技術を基礎に食品成形機展開。包あん成形機や製パン機が主力。米国製パン事業が育つ |
市場注目の銘柄
チャート関連のコラム
