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 |
|---|---|---|---|---|---|---|---|
| 2007/02/13 | 548.7 | 549.7 | 540 | 548.3 | -0.4 | -0.1% | 7,200 |
| 2007/02/09 | 549.3 | 555 | 530 | 548.7 | -6.3 | -1.1% | 30,300 |
| 2007/02/08 | 569.7 | 569.7 | 553.3 | 555 | -14.7 | -2.6% | 25,200 |
| 2007/02/07 | 577 | 577 | 568 | 569.7 | -10.3 | -1.8% | 9,600 |
| 2007/02/06 | 583.3 | 583.3 | 580 | 580 | -3.3 | -0.6% | 3,000 |
| 2007/02/05 | 586.3 | 587.7 | 583.3 | 583.3 | -2.4 | -0.4% | 9,600 |
| 2007/02/02 | 578 | 585.7 | 576.7 | 585.7 | +3.7 | +0.6% | 23,400 |
| 2007/02/01 | 586.7 | 586.7 | 581.3 | 582 | -6 | -1% | 17,700 |
| 2007/01/31 | 583.7 | 588 | 582.7 | 588 | -0.3 | -0.1% | 10,800 |
| 2007/01/30 | 593.3 | 593.3 | 580 | 588.3 | -1.7 | -0.3% | 25,800 |
| 2007/01/29 | 587 | 600 | 586.7 | 590 | -6.7 | -1.1% | 21,300 |
| 2007/01/26 | 588.7 | 596.7 | 584.3 | 596.7 | ±0 | ±0% | 24,300 |
| 2007/01/25 | 603.3 | 611.7 | 596.7 | 596.7 | -6.6 | -1.1% | 27,900 |
| 2007/01/24 | 612.3 | 612.3 | 602 | 603.3 | -4.7 | -0.8% | 15,300 |
| 2007/01/23 | 610.3 | 616.7 | 608 | 608 | -2.3 | -0.4% | 13,500 |
| 2007/01/22 | 611.7 | 613 | 607 | 610.3 | +2.3 | +0.4% | 13,800 |
| 2007/01/19 | 605 | 608.3 | 601.7 | 608 | +6.3 | +1% | 18,000 |
| 2007/01/18 | 604.3 | 613.3 | 601.3 | 601.7 | -3.3 | -0.5% | 25,200 |
| 2007/01/17 | 608 | 608.3 | 600.3 | 605 | -3.3 | -0.5% | 23,100 |
| 2007/01/16 | 616.7 | 616.7 | 597 | 608.3 | +1.6 | +0.3% | 33,000 |
| 2007/01/15 | 618.3 | 618.3 | 602 | 606.7 | -10.3 | -1.7% | 26,100 |
| 2007/01/12 | 616.7 | 629.7 | 607.3 | 617 | +10.3 | +1.7% | 76,800 |
| 2007/01/11 | 590 | 606.7 | 590 | 606.7 | +15.4 | +2.6% | 14,400 |
| 2007/01/10 | 585.7 | 598.3 | 583.3 | 591.3 | -4 | -0.7% | 19,500 |
| 2007/01/09 | 600.7 | 600.7 | 592.7 | 595.3 | -9.7 | -1.6% | 14,400 |
| 2007/01/05 | 619 | 620 | 600 | 605 | -24 | -3.8% | 71,400 |
| 2007/01/04 | 624 | 633.3 | 617 | 629 | -9.3 | -1.5% | 20,700 |
| 2006/12/29 | 631 | 641.7 | 623.3 | 638.3 | -7.4 | -1.1% | 59,100 |
| 2006/12/28 | 647 | 650 | 625 | 645.7 | -17.6 | -2.7% | 131,400 |
| 2006/12/27 | 686.7 | 686.7 | 642 | 663.3 | ±0 | ±0% | 123,300 |
| 2006/12/26 | 628.3 | 671.7 | 628.3 | 663.3 | +19.3 | +3% | 382,500 |
| 2006/12/25 | 566.7 | 663 | 566.7 | 644 | +77.3 | +13.6% | 612,600 |
| 2006/12/22 | 566 | 566.7 | 560.7 | 566.7 | +1 | +0.2% | 33,000 |
| 2006/12/21 | 575 | 575 | 565.3 | 565.7 | +0.7 | +0.1% | 22,200 |
| 2006/12/20 | 564 | 576.3 | 563.3 | 565 | -5 | -0.9% | 40,500 |
| 2006/12/19 | 562 | 577 | 562 | 570 | +3.7 | +0.7% | 33,000 |
| 2006/12/18 | 575.3 | 577.3 | 563.7 | 566.3 | -9.4 | -1.6% | 81,600 |
| 2006/12/15 | 582.7 | 582.7 | 570 | 575.7 | -12.6 | -2.1% | 144,000 |
| 2006/12/14 | 613.3 | 622.7 | 583.3 | 588.3 | -43.7 | -6.9% | 206,100 |
| 2006/12/13 | 646 | 650 | 620.3 | 632 | -7.7 | -1.2% | 171,300 |
| 2006/12/12 | 598.3 | 639.7 | 598.3 | 639.7 | +47.4 | +8% | 263,700 |
| 2006/12/11 | 566.3 | 593.3 | 566.3 | 592.3 | +31.6 | +5.6% | 166,200 |
| 2006/12/08 | 564 | 565.3 | 558.3 | 560.7 | +2.4 | +0.4% | 174,900 |
| 2006/12/07 | 558.7 | 563.3 | 557 | 558.3 | +2.3 | +0.4% | 170,400 |
| 2006/12/06 | 556.7 | 596.7 | 556 | 556 | +0.3 | +0.1% | 294,300 |
| 2006/12/05 | 558.3 | 559.3 | 555.7 | 555.7 | -1 | -0.2% | 106,500 |
| 2006/12/04 | 560.7 | 560.7 | 555.3 | 556.7 | +0.4 | +0.1% | 114,600 |
| 2006/12/01 | 555 | 560 | 555 | 556.3 | ±0 | ±0% | 56,400 |
| 2006/11/30 | 559 | 560 | 555.3 | 556.3 | -2 | -0.4% | 37,200 |
| 2006/11/29 | 560 | 560.7 | 557.3 | 558.3 | -1.7 | -0.3% | 35,700 |
4451～
4500
件表示中 / 5084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 | 159,000円 | +14.3% | -15.0% | 2.14% | 6.56倍 | 0.95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 |
| 三精テクノ | 122,500円 | +22.4% | +49.8% | 4.08% | 6.94倍 | 0.52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 |
| 井関農 | 102,700円 | +1.2% | +14.1% | 2.92% | 17.87倍 | 0.34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 |
| ＹＵＳＨＩＮ | 61,300円 | +8.0% | +0.5% | 3.26% | 11.59倍 | 0.61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 |
| 岡本工 | 322,500円 | -10.4% | -42.7% | 4.96% | 8.53倍 | 0.54倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
