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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,530 | 1,533.3 | 1,433.3 | 1,500 | -36.7 | -2.4% | 21,600 |
| 2006/02/09 | 1,550 | 1,566.7 | 1,523.3 | 1,536.7 | -30 | -1.9% | 29,700 |
| 2006/02/08 | 1,566.7 | 1,583.3 | 1,540 | 1,566.7 | -16.6 | -1% | 22,200 |
| 2006/02/07 | 1,610 | 1,616.7 | 1,583.3 | 1,583.3 | -13.4 | -0.8% | 19,800 |
| 2006/02/06 | 1,626.7 | 1,630 | 1,583.3 | 1,596.7 | -13.3 | -0.8% | 14,700 |
| 2006/02/03 | 1,583.3 | 1,610 | 1,566.7 | 1,610 | +26.7 | +1.7% | 13,200 |
| 2006/02/02 | 1,610 | 1,630 | 1,580 | 1,583.3 | -20 | -1.2% | 33,300 |
| 2006/02/01 | 1,606.7 | 1,633.3 | 1,603.3 | 1,603.3 | -36.7 | -2.2% | 30,600 |
| 2006/01/31 | 1,666.7 | 1,666.7 | 1,626.7 | 1,640 | ±0 | ±0% | 44,400 |
| 2006/01/30 | 1,650 | 1,666.7 | 1,633.3 | 1,640 | +56.7 | +3.6% | 102,600 |
| 2006/01/27 | 1,550 | 1,646.7 | 1,550 | 1,583.3 | +66.6 | +4.4% | 85,800 |
| 2006/01/26 | 1,503.3 | 1,546.7 | 1,483.3 | 1,516.7 | +16.7 | +1.1% | 32,700 |
| 2006/01/25 | 1,483.3 | 1,513.3 | 1,483.3 | 1,500 | +50 | +3.4% | 40,200 |
| 2006/01/24 | 1,343.3 | 1,466.7 | 1,336.7 | 1,450 | +116.7 | +8.8% | 25,200 |
| 2006/01/23 | 1,310 | 1,416.7 | 1,306.7 | 1,333.3 | -66.7 | -4.8% | 23,700 |
| 2006/01/20 | 1,483.3 | 1,516.7 | 1,383.3 | 1,400 | -83.3 | -5.6% | 48,000 |
| 2006/01/19 | 1,300 | 1,500 | 1,283.3 | 1,483.3 | +150 | +11.3% | 34,200 |
| 2006/01/18 | 1,436.7 | 1,453.3 | 1,320 | 1,333.3 | -153.4 | -10.3% | 113,100 |
| 2006/01/17 | 1,483.3 | 1,583.3 | 1,483.3 | 1,486.7 | -80 | -5.1% | 119,700 |
| 2006/01/16 | 1,466.7 | 1,600 | 1,440 | 1,566.7 | +133.4 | +9.3% | 128,100 |
| 2006/01/13 | 1,466.7 | 1,560 | 1,400 | 1,433.3 | +16.6 | +1.2% | 213,000 |
| 2006/01/12 | 1,266.7 | 1,416.7 | 1,266.7 | 1,416.7 | +166.7 | +13.3% | 156,000 |
| 2006/01/11 | 1,250 | 1,270 | 1,243.3 | 1,250 | ±0 | ±0% | 42,300 |
| 2006/01/10 | 1,246.7 | 1,266.7 | 1,243.3 | 1,250 | +20 | +1.6% | 25,500 |
| 2006/01/06 | 1,203.3 | 1,253.3 | 1,190 | 1,230 | +30 | +2.5% | 64,200 |
| 2006/01/05 | 1,200 | 1,233.3 | 1,190 | 1,200 | +16.7 | +1.4% | 59,700 |
| 2006/01/04 | 1,173.3 | 1,196.7 | 1,170 | 1,183.3 | +33.3 | +2.9% | 32,700 |
| 2005/12/30 | 1,150 | 1,183.3 | 1,136.7 | 1,150 | +16.7 | +1.5% | 19,800 |
| 2005/12/29 | 1,150 | 1,150 | 1,100 | 1,133.3 | -16.7 | -1.5% | 12,000 |
| 2005/12/28 | 1,150 | 1,150 | 1,100 | 1,150 | +3.3 | +0.3% | 15,900 |
| 2005/12/27 | 1,120 | 1,150 | 1,120 | 1,146.7 | +30 | +2.7% | 15,000 |
| 2005/12/26 | 1,103.3 | 1,133.3 | 1,103.3 | 1,116.7 | +16.7 | +1.5% | 34,500 |
| 2005/12/22 | 1,133.3 | 1,136.7 | 1,100 | 1,100 | -33.3 | -2.9% | 14,700 |
| 2005/12/21 | 1,133.3 | 1,136.7 | 1,126.7 | 1,133.3 | ±0 | ±0% | 7,200 |
| 2005/12/20 | 1,150 | 1,150 | 1,103.3 | 1,133.3 | -16.7 | -1.5% | 14,400 |
| 2005/12/19 | 1,186.7 | 1,186.7 | 1,143.3 | 1,150 | -43.3 | -3.6% | 14,100 |
| 2005/12/16 | 1,200 | 1,200 | 1,133.3 | 1,193.3 | +6.6 | +0.6% | 17,400 |
| 2005/12/15 | 1,123.3 | 1,190 | 1,116.7 | 1,186.7 | +30 | +2.6% | 20,400 |
| 2005/12/14 | 1,123.3 | 1,156.7 | 1,100 | 1,156.7 | +33.4 | +3% | 17,700 |
| 2005/12/13 | 1,106.7 | 1,123.3 | 1,093.3 | 1,123.3 | +26.6 | +2.4% | 10,500 |
| 2005/12/12 | 1,073.3 | 1,096.7 | 1,073.3 | 1,096.7 | +26.7 | +2.5% | 8,400 |
| 2005/12/09 | 1,056.7 | 1,100 | 1,043.3 | 1,070 | +16.7 | +1.6% | 12,600 |
| 2005/12/08 | 1,086.7 | 1,086.7 | 1,053.3 | 1,053.3 | -36.7 | -3.4% | 9,300 |
| 2005/12/07 | 1,090 | 1,090 | 1,083.3 | 1,090 | ±0 | ±0% | 13,200 |
| 2005/12/06 | 1,090 | 1,100 | 1,080 | 1,090 | +10 | +0.9% | 33,300 |
| 2005/12/05 | 1,056.7 | 1,090 | 1,056.7 | 1,080 | +40 | +3.8% | 20,400 |
| 2005/12/02 | 1,016.7 | 1,053.3 | 1,016.7 | 1,040 | +26.7 | +2.6% | 41,100 |
| 2005/12/01 | 1,010 | 1,013.3 | 1,000 | 1,013.3 | +13.3 | +1.3% | 18,600 |
| 2005/11/30 | 983.3 | 1,006.7 | 983.3 | 1,000 | +13.3 | +1.3% | 21,600 |
| 2005/11/29 | 1,000 | 1,000 | 986.7 | 986.7 | -10 | -1% | 14,700 |
4601～
4650
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
