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 |
|---|---|---|---|---|---|---|---|
| 2006/12/12 | 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 |
| 2006/11/28 | 562 | 562 | 556.7 | 560 | -5.3 | -0.9% | 58,200 |
| 2006/11/27 | 560.3 | 573.3 | 558.7 | 565.3 | +4.6 | +0.8% | 32,100 |
| 2006/11/24 | 580 | 580 | 558.3 | 560.7 | -19.3 | -3.3% | 21,300 |
| 2006/11/22 | 583.3 | 585 | 580 | 580 | -5 | -0.9% | 33,300 |
| 2006/11/21 | 600 | 600 | 585 | 585 | -31 | -5% | 10,800 |
| 2006/11/20 | 637.7 | 637.7 | 605.7 | 616 | -21.7 | -3.4% | 15,000 |
| 2006/11/17 | 666.7 | 666.7 | 637.7 | 637.7 | -32.3 | -4.8% | 12,900 |
| 2006/11/16 | 686.7 | 686.7 | 670 | 670 | +6.7 | +1% | 2,700 |
| 2006/11/15 | 660.3 | 690 | 660.3 | 663.3 | +13.3 | +2% | 4,200 |
| 2006/11/14 | 673.3 | 673.3 | 650 | 650 | -36.7 | -5.3% | 26,100 |
| 2006/11/13 | 688.3 | 688.3 | 673.3 | 686.7 | -13.3 | -1.9% | 5,700 |
| 2006/11/10 | 710 | 710 | 700 | 700 | -10 | -1.4% | 2,400 |
| 2006/11/09 | 730 | 730 | 700 | 710 | -23.3 | -3.2% | 2,400 |
| 2006/11/08 | 733.3 | 733.3 | 686.7 | 733.3 | -3.4 | -0.5% | 7,500 |
| 2006/11/07 | 748.3 | 748.3 | 735 | 736.7 | -13.3 | -1.8% | 7,500 |
| 2006/11/06 | 750 | 750 | 750 | 750 | +16.7 | +2.3% | 300 |
| 2006/11/02 | 760 | 760 | 733.3 | 733.3 | -10 | -1.3% | 2,100 |
| 2006/11/01 | 756.7 | 756.7 | 743.3 | 743.3 | ±0 | ±0% | 1,800 |
| 2006/10/31 | 756.7 | 756.7 | 743.3 | 743.3 | ±0 | ±0% | 2,400 |
| 2006/10/30 | 751.7 | 751.7 | 733.3 | 743.3 | -6.7 | -0.9% | 3,300 |
| 2006/10/27 | 750 | 750 | 750 | 750 | +26.7 | +3.7% | 600 |
| 2006/10/26 | 723.3 | 723.3 | 723.3 | 723.3 | -13.4 | -1.8% | 1,500 |
| 2006/10/25 | 746.7 | 746.7 | 736.7 | 736.7 | -10 | -1.3% | 3,000 |
| 2006/10/24 | 763.3 | 763.3 | 746.7 | 746.7 | +3.4 | +0.5% | 2,700 |
| 2006/10/23 | 761.7 | 776.7 | 743.3 | 743.3 | -16.7 | -2.2% | 5,700 |
| 2006/10/20 | 766.7 | 766.7 | 760 | 760 | ±0 | ±0% | 4,500 |
| 2006/10/19 | 760 | 760 | 756.7 | 760 | +3.3 | +0.4% | 9,900 |
| 2006/10/18 | 740 | 763.3 | 736.7 | 756.7 | +1.7 | +0.2% | 8,400 |
| 2006/10/17 | 760 | 766.7 | 755 | 755 | +15 | +2% | 14,400 |
| 2006/10/16 | 760 | 760 | 740 | 740 | +13.3 | +1.8% | 8,100 |
| 2006/10/13 | 726.7 | 736.7 | 718.3 | 726.7 | -13.3 | -1.8% | 9,300 |
| 2006/10/12 | 696.7 | 760 | 676.7 | 740 | +70 | +10.4% | 27,900 |
| 2006/10/11 | 723.3 | 723.3 | 670 | 670 | -70 | -9.5% | 29,100 |
| 2006/10/10 | 746.7 | 756.7 | 740 | 740 | -46.7 | -5.9% | 24,600 |
| 2006/10/06 | 821.7 | 821.7 | 783.3 | 786.7 | -33.3 | -4.1% | 24,600 |
| 2006/10/05 | 863.3 | 863.3 | 820 | 820 | -16.7 | -2% | 10,500 |
| 2006/10/04 | 876.7 | 880 | 830 | 836.7 | -35 | -4% | 15,000 |
| 2006/10/03 | 916.7 | 916.7 | 866.7 | 871.7 | -45 | -4.9% | 24,300 |
| 2006/10/02 | 916.7 | 926.7 | 916.7 | 916.7 | -10 | -1.1% | 4,500 |
| 2006/09/29 | 916.7 | 926.7 | 916.7 | 926.7 | +10 | +1.1% | 4,200 |
4551～
4600
件表示中 / 5144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 | 224,300円 | +14.3% | -15.0% | 1.52% | 9.27倍 | 1.34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 |
| ＮＩＴＴＯＫＵ | 194,400円 | +14.2% | +86.1% | 2.16% | 21.87倍 | 0.90倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
| 日東工器 | 182,100円 | +7.5% | -70.5% | 2.20% | 52.43倍 | 0.59倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
| 前沢工 | 156,100円 | +4.0% | +4.9% | 3.07% | 8.59倍 | 0.92倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| トーヨーカネツ | 398,500円 | +2.5% | -13.7% | 5.02% | 12.33倍 | 0.79倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
市場注目の銘柄
チャート関連のコラム
