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 |
|---|---|---|---|---|---|---|---|
| 2007/05/14 | 500.3 | 500.7 | 500 | 500 | ±0 | ±0% | 6,600 |
| 2007/05/11 | 500.3 | 500.7 | 500 | 500 | ±0 | ±0% | 25,200 |
| 2007/05/10 | 503.3 | 505.7 | 500 | 500 | -5.7 | -1.1% | 17,700 |
| 2007/05/09 | 503.3 | 506.7 | 503 | 505.7 | -4.3 | -0.8% | 6,600 |
| 2007/05/08 | 516 | 516 | 502.3 | 510 | -5 | -1% | 11,700 |
| 2007/05/07 | 514 | 516.7 | 507 | 515 | +8.3 | +1.6% | 9,300 |
| 2007/05/02 | 506 | 506.7 | 505.3 | 506.7 | +1.7 | +0.3% | 4,500 |
| 2007/05/01 | 503.3 | 508.3 | 503.3 | 505 | +1.7 | +0.3% | 4,800 |
| 2007/04/27 | 501.7 | 506.7 | 501.7 | 503.3 | +3.3 | +0.7% | 1,500 |
| 2007/04/26 | 500 | 500 | 499.7 | 500 | ±0 | ±0% | 12,600 |
| 2007/04/25 | 500.3 | 500.3 | 500 | 500 | -0.3 | -0.1% | 900 |
| 2007/04/24 | 503.3 | 503.3 | 498.3 | 500.3 | -3 | -0.6% | 11,700 |
| 2007/04/23 | 513 | 513 | 503.3 | 503.3 | -9.7 | -1.9% | 4,800 |
| 2007/04/20 | 513 | 513.3 | 513 | 513 | ±0 | ±0% | 1,500 |
| 2007/04/19 | 516.7 | 520 | 512.3 | 513 | +0.7 | +0.1% | 18,000 |
| 2007/04/18 | 503.3 | 512.7 | 503.3 | 512.3 | +9 | +1.8% | 15,900 |
| 2007/04/17 | 499 | 503.3 | 498.3 | 503.3 | +9.6 | +1.9% | 15,600 |
| 2007/04/16 | 494 | 494 | 493.3 | 493.7 | +0.4 | +0.1% | 10,800 |
| 2007/04/13 | 495 | 495 | 492.7 | 493.3 | -0.7 | -0.1% | 9,000 |
| 2007/04/12 | 499.7 | 500 | 492.7 | 494 | -6.3 | -1.3% | 15,000 |
| 2007/04/11 | 508.7 | 510 | 500 | 500.3 | -8.4 | -1.7% | 52,500 |
| 2007/04/10 | 516.7 | 516.7 | 507 | 508.7 | -11.3 | -2.2% | 21,300 |
| 2007/04/09 | 520 | 524 | 518.7 | 520 | -6.7 | -1.3% | 15,600 |
| 2007/04/06 | 532.7 | 533.3 | 526.7 | 526.7 | -6 | -1.1% | 16,200 |
| 2007/04/05 | 527 | 533.3 | 526.7 | 532.7 | -0.6 | -0.1% | 10,500 |
| 2007/04/04 | 534 | 536.7 | 532.7 | 533.3 | ±0 | ±0% | 20,700 |
| 2007/04/03 | 537 | 537 | 527.3 | 533.3 | -2.4 | -0.4% | 23,400 |
| 2007/04/02 | 547.3 | 547.3 | 534.3 | 535.7 | -7.6 | -1.4% | 17,400 |
| 2007/03/30 | 550 | 551.7 | 543.3 | 543.3 | -6.7 | -1.2% | 18,000 |
| 2007/03/29 | 538.3 | 550 | 533.3 | 550 | +3 | +0.5% | 17,700 |
| 2007/03/28 | 549.7 | 549.7 | 543.3 | 547 | -6.3 | -1.1% | 5,100 |
| 2007/03/27 | 560 | 560 | 553.3 | 553.3 | ±0 | ±0% | 900 |
| 2007/03/26 | 543.3 | 560 | 543.3 | 553.3 | +10 | +1.8% | 11,100 |
| 2007/03/23 | 545 | 545 | 541.7 | 543.3 | -1.7 | -0.3% | 11,100 |
| 2007/03/22 | 550 | 550 | 545 | 545 | -5 | -0.9% | 10,800 |
| 2007/03/20 | 551.7 | 551.7 | 548.3 | 550 | ±0 | ±0% | 5,100 |
| 2007/03/19 | 546.7 | 550 | 546.7 | 550 | +2.7 | +0.5% | 7,500 |
| 2007/03/16 | 556.7 | 556.7 | 546.7 | 547.3 | +0.6 | +0.1% | 8,100 |
| 2007/03/15 | 545 | 548.3 | 544.7 | 546.7 | -8.3 | -1.5% | 8,700 |
| 2007/03/14 | 548.3 | 555 | 543.3 | 555 | +6.7 | +1.2% | 8,700 |
| 2007/03/13 | 558.3 | 559.3 | 548.3 | 548.3 | -6.7 | -1.2% | 2,700 |
| 2007/03/12 | 550.3 | 555 | 546.7 | 555 | +5 | +0.9% | 3,600 |
| 2007/03/09 | 563.3 | 563.3 | 550 | 550 | -11.7 | -2.1% | 9,900 |
| 2007/03/08 | 556.7 | 566.7 | 556.7 | 561.7 | -5 | -0.9% | 2,400 |
| 2007/03/07 | 560.7 | 566.7 | 560.7 | 566.7 | ±0 | ±0% | 3,900 |
| 2007/03/06 | 536.7 | 566.7 | 536.7 | 566.7 | ±0 | ±0% | 36,600 |
| 2007/03/05 | 566.7 | 571.7 | 561.3 | 566.7 | -6.3 | -1.1% | 19,500 |
| 2007/03/02 | 573 | 576.3 | 566.7 | 573 | -3.7 | -0.6% | 6,300 |
| 2007/03/01 | 576.7 | 590 | 567 | 576.7 | +10 | +1.8% | 14,400 |
| 2007/02/28 | 560 | 566.7 | 543.3 | 566.7 | ±0 | ±0% | 36,300 |
4251～
4300
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
