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 |
|---|---|---|---|---|---|---|---|
| 2007/04/26 | 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 |
| 2007/02/27 | 575.7 | 576 | 566.7 | 566.7 | -10 | -1.7% | 31,500 |
| 2007/02/26 | 559.7 | 582.7 | 553.7 | 576.7 | +16.7 | +3% | 21,300 |
| 2007/02/23 | 543 | 560 | 543 | 560 | +15 | +2.8% | 12,000 |
| 2007/02/22 | 538 | 546.7 | 537.3 | 545 | +8.3 | +1.5% | 12,600 |
| 2007/02/21 | 548 | 560.7 | 531.7 | 536.7 | -10.3 | -1.9% | 25,200 |
| 2007/02/20 | 550 | 554 | 543.7 | 547 | -3 | -0.5% | 15,300 |
| 2007/02/19 | 543 | 552.7 | 542.7 | 550 | +9.3 | +1.7% | 2,100 |
| 2007/02/16 | 543.3 | 546.7 | 540.3 | 540.7 | -2.6 | -0.5% | 7,500 |
| 2007/02/15 | 539.3 | 546.7 | 539.3 | 543.3 | -0.7 | -0.1% | 6,600 |
4401～
4450
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
