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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 980 | 980 | 961.7 | 961.7 | -16.6 | -1.7% | 7,500 |
| 2006/09/14 | 981.7 | 983.3 | 978.3 | 978.3 | -1.7 | -0.2% | 5,100 |
| 2006/09/13 | 978.3 | 983.3 | 978.3 | 980 | +3.3 | +0.3% | 3,300 |
| 2006/09/12 | 993.3 | 1,010 | 976.7 | 976.7 | -16.6 | -1.7% | 11,100 |
| 2006/09/11 | 1,000 | 1,030 | 993.3 | 993.3 | ±0 | ±0% | 6,000 |
| 2006/09/08 | 993.3 | 993.3 | 983.3 | 993.3 | +1.6 | +0.2% | 5,700 |
| 2006/09/07 | 995 | 995 | 991.7 | 991.7 | +3.4 | +0.3% | 1,200 |
| 2006/09/06 | 998.3 | 998.3 | 988.3 | 988.3 | -6.7 | -0.7% | 2,700 |
| 2006/09/05 | 986.7 | 996.7 | 986.7 | 995 | +16.7 | +1.7% | 7,200 |
| 2006/09/04 | 980 | 998.3 | 973.3 | 978.3 | -15 | -1.5% | 8,400 |
| 2006/09/01 | 993.3 | 993.3 | 983.3 | 993.3 | ±0 | ±0% | 4,800 |
| 2006/08/31 | 993.3 | 993.3 | 985 | 993.3 | ±0 | ±0% | 3,600 |
| 2006/08/30 | 971.7 | 998.3 | 971.7 | 993.3 | +25 | +2.6% | 8,700 |
| 2006/08/29 | 968.3 | 970 | 968.3 | 968.3 | ±0 | ±0% | 3,600 |
| 2006/08/28 | 985 | 985 | 968.3 | 968.3 | -13.4 | -1.4% | 1,800 |
| 2006/08/25 | 978.3 | 981.7 | 976.7 | 981.7 | +10 | +1% | 3,300 |
| 2006/08/24 | 968.3 | 976.7 | 968.3 | 971.7 | +1.7 | +0.2% | 4,500 |
| 2006/08/23 | 975 | 976.7 | 968.3 | 970 | -25 | -2.5% | 35,700 |
| 2006/08/22 | 983.3 | 996.7 | 973.3 | 995 | +28.3 | +2.9% | 9,900 |
| 2006/08/21 | 983.3 | 983.3 | 966.7 | 966.7 | -13.3 | -1.4% | 21,000 |
| 2006/08/18 | 990 | 990 | 980 | 980 | -20 | -2% | 17,400 |
| 2006/08/17 | 1,020 | 1,020 | 983.3 | 1,000 | -13.3 | -1.3% | 30,300 |
| 2006/08/16 | 1,006.7 | 1,026.7 | 1,006.7 | 1,013.3 | +6.6 | +0.7% | 3,000 |
| 2006/08/15 | 1,016.7 | 1,020 | 1,006.7 | 1,006.7 | +6.7 | +0.7% | 2,700 |
| 2006/08/14 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 3,600 |
| 2006/08/11 | 1,020 | 1,020 | 1,000 | 1,000 | -10 | -1% | 600 |
| 2006/08/10 | 1,000 | 1,010 | 973.3 | 1,010 | +10 | +1% | 3,600 |
| 2006/08/09 | 1,016.7 | 1,016.7 | 1,000 | 1,000 | -26.7 | -2.6% | 1,800 |
| 2006/08/08 | 1,020 | 1,026.7 | 1,000 | 1,026.7 | +10 | +1% | 1,200 |
| 2006/08/07 | 995 | 1,016.7 | 995 | 1,016.7 | +6.7 | +0.7% | 4,200 |
| 2006/08/04 | 1,013.3 | 1,013.3 | 1,003.3 | 1,010 | -10 | -1% | 3,000 |
| 2006/08/03 | 1,006.7 | 1,020 | 1,006.7 | 1,020 | +13.3 | +1.3% | 3,000 |
| 2006/08/02 | 993.3 | 1,006.7 | 981.7 | 1,006.7 | -6.6 | -0.7% | 1,800 |
| 2006/08/01 | 966.7 | 1,013.3 | 966.7 | 1,013.3 | +13.3 | +1.3% | 10,500 |
| 2006/07/31 | 1,020 | 1,020 | 1,000 | 1,000 | -16.7 | -1.6% | 4,200 |
| 2006/07/28 | 975 | 1,016.7 | 975 | 1,016.7 | +16.7 | +1.7% | 3,300 |
| 2006/07/27 | 970 | 1,000 | 970 | 1,000 | +33.3 | +3.4% | 6,600 |
| 2006/07/26 | 983.3 | 983.3 | 966.7 | 966.7 | -3.3 | -0.3% | 4,500 |
| 2006/07/25 | 1,003.3 | 1,010 | 966.7 | 970 | -43.3 | -4.3% | 4,500 |
| 2006/07/24 | 998.3 | 1,013.3 | 998.3 | 1,013.3 | +15 | +1.5% | 5,100 |
| 2006/07/21 | 993.3 | 998.3 | 993.3 | 998.3 | +5 | +0.5% | 1,500 |
| 2006/07/20 | 1,016.7 | 1,016.7 | 986.7 | 993.3 | +6.6 | +0.7% | 5,100 |
| 2006/07/19 | 1,000 | 1,000 | 985 | 986.7 | +3.4 | +0.3% | 6,600 |
| 2006/07/18 | 1,000 | 1,000 | 983.3 | 983.3 | -40 | -3.9% | 9,300 |
| 2006/07/14 | 1,033.3 | 1,033.3 | 1,023.3 | 1,023.3 | -10 | -1% | 5,400 |
| 2006/07/13 | 1,023.3 | 1,046.7 | 1,023.3 | 1,033.3 | +13.3 | +1.3% | 2,700 |
| 2006/07/12 | 1,030 | 1,033.3 | 1,020 | 1,020 | -10 | -1% | 6,600 |
| 2006/07/11 | 1,043.3 | 1,043.3 | 1,030 | 1,030 | -20 | -1.9% | 7,200 |
| 2006/07/10 | 1,046.7 | 1,056.7 | 1,046.7 | 1,050 | -6.7 | -0.6% | 5,400 |
| 2006/07/07 | 1,073.3 | 1,073.3 | 1,056.7 | 1,056.7 | -16.6 | -1.5% | 1,800 |
4451～
4500
件表示中 / 4986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 | 278,700円 | +27.8% | +15.7% | 1.08% | 13.35倍 | 1.84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 |
| 守谷輸送 | 257,900円 | +11.9% | +42.6% | 1.28% | 17.82倍 | 4.45倍 |
|
荷物用エレベーター大手。ことに大型では国内シェア過半。船舶用エレベーターも手がける |
| 旭ダイヤ | 81,600円 | +10.0% | +45.3% | 3.68% | 16.19倍 | 0.67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 |
| ヤマシンフィルタ | 57,800円 | +7.1% | +61.1% | 2.08% | 27.55倍 | 1.87倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| 巴工業 | 388,500円 | +6.4% | +11.8% | 3.24% | 12.39倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
