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 |
|---|---|---|---|---|---|---|---|
| 2005/06/07 | 985 | 985 | 966.7 | 970 | -16.7 | -1.7% | 4,500 |
| 2005/06/06 | 998.3 | 998.3 | 986.7 | 986.7 | -13.3 | -1.3% | 3,000 |
| 2005/06/03 | 996.7 | 1,000 | 986.7 | 1,000 | +3.3 | +0.3% | 2,100 |
| 2005/06/02 | 993.3 | 1,010 | 993.3 | 996.7 | -13.3 | -1.3% | 5,400 |
| 2005/06/01 | 1,016.7 | 1,016.7 | 1,000 | 1,010 | -10 | -1% | 9,000 |
| 2005/05/31 | 1,000 | 1,026.7 | 1,000 | 1,020 | +20 | +2% | 12,900 |
| 2005/05/30 | 955 | 1,000 | 953.3 | 1,000 | +55 | +5.8% | 10,800 |
| 2005/05/27 | 941.7 | 946.7 | 940 | 945 | +3.3 | +0.4% | 14,400 |
| 2005/05/26 | 940 | 945 | 940 | 941.7 | +3.4 | +0.4% | 6,000 |
| 2005/05/25 | 976.7 | 976.7 | 938.3 | 938.3 | -35 | -3.6% | 25,800 |
| 2005/05/24 | 983.3 | 983.3 | 973.3 | 973.3 | -23.4 | -2.3% | 6,900 |
| 2005/05/23 | 1,000 | 1,006.7 | 983.3 | 996.7 | -3.3 | -0.3% | 18,300 |
| 2005/05/20 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 5,700 |
| 2005/05/19 | 1,006.7 | 1,013.3 | 1,000 | 1,010 | +3.3 | +0.3% | 12,600 |
| 2005/05/18 | 1,000 | 1,016.7 | 990 | 1,006.7 | -10 | -1% | 11,100 |
| 2005/05/17 | 1,053.3 | 1,053.3 | 1,016.7 | 1,016.7 | -36.6 | -3.5% | 9,300 |
| 2005/05/16 | 1,066.7 | 1,070 | 1,050 | 1,053.3 | -13.4 | -1.3% | 18,300 |
| 2005/05/13 | 1,076.7 | 1,076.7 | 1,066.7 | 1,066.7 | -23.3 | -2.1% | 9,300 |
| 2005/05/12 | 1,100 | 1,106.7 | 1,083.3 | 1,090 | -6.7 | -0.6% | 5,400 |
| 2005/05/11 | 1,110 | 1,110 | 1,093.3 | 1,096.7 | -13.3 | -1.2% | 3,000 |
| 2005/05/10 | 1,113.3 | 1,113.3 | 1,110 | 1,110 | +6.7 | +0.6% | 3,600 |
| 2005/05/09 | 1,116.7 | 1,123.3 | 1,100 | 1,103.3 | -6.7 | -0.6% | 4,200 |
| 2005/05/06 | 1,116.7 | 1,116.7 | 1,106.7 | 1,110 | +10 | +0.9% | 3,900 |
| 2005/05/02 | 1,133.3 | 1,133.3 | 1,070 | 1,100 | -6.7 | -0.6% | 5,100 |
| 2005/04/28 | 1,133.3 | 1,133.3 | 1,106.7 | 1,106.7 | -26.6 | -2.3% | 8,100 |
| 2005/04/27 | 1,170 | 1,170 | 1,123.3 | 1,133.3 | -46.7 | -4% | 3,900 |
| 2005/04/26 | 1,183.3 | 1,183.3 | 1,180 | 1,180 | -20 | -1.7% | 1,800 |
| 2005/04/25 | 1,200 | 1,200 | 1,166.7 | 1,200 | ±0 | ±0% | 14,100 |
| 2005/04/22 | 1,200 | 1,203.3 | 1,200 | 1,200 | +6.7 | +0.6% | 15,900 |
| 2005/04/21 | 1,150 | 1,200 | 1,113.3 | 1,193.3 | +26.6 | +2.3% | 8,400 |
| 2005/04/20 | 1,136.7 | 1,166.7 | 1,103.3 | 1,166.7 | +66.7 | +6.1% | 25,500 |
| 2005/04/19 | 1,080 | 1,126.7 | 1,080 | 1,100 | -13.3 | -1.2% | 3,600 |
| 2005/04/18 | 1,106.7 | 1,113.3 | 1,066.7 | 1,113.3 | -26.7 | -2.3% | 8,100 |
| 2005/04/15 | 1,150 | 1,150 | 1,140 | 1,140 | -20 | -1.7% | 3,600 |
| 2005/04/14 | 1,183.3 | 1,183.3 | 1,160 | 1,160 | -6.7 | -0.6% | 4,200 |
| 2005/04/13 | 1,213.3 | 1,213.3 | 1,166.7 | 1,166.7 | -30 | -2.5% | 3,600 |
| 2005/04/12 | 1,203.3 | 1,203.3 | 1,183.3 | 1,196.7 | -23.3 | -1.9% | 3,000 |
| 2005/04/11 | 1,220 | 1,230 | 1,220 | 1,220 | -6.7 | -0.5% | 3,300 |
| 2005/04/08 | 1,226.7 | 1,226.7 | 1,206.7 | 1,226.7 | -3.3 | -0.3% | 2,400 |
| 2005/04/07 | 1,233.3 | 1,233.3 | 1,223.3 | 1,230 | -3.3 | -0.3% | 7,800 |
| 2005/04/06 | 1,233.3 | 1,233.3 | 1,233.3 | 1,233.3 | ±0 | ±0% | 17,700 |
| 2005/04/05 | 1,210 | 1,233.3 | 1,210 | 1,233.3 | -10 | -0.8% | 6,300 |
| 2005/04/04 | 1,233.3 | 1,243.3 | 1,203.3 | 1,243.3 | +10 | +0.8% | 11,400 |
| 2005/04/01 | 1,200 | 1,250 | 1,200 | 1,233.3 | +23.3 | +1.9% | 19,500 |
| 2005/03/31 | 1,183.3 | 1,210 | 1,183.3 | 1,210 | +43.3 | +3.7% | 16,500 |
| 2005/03/30 | 1,150 | 1,166.7 | 1,143.3 | 1,166.7 | +16.7 | +1.5% | 22,800 |
| 2005/03/29 | 1,150 | 1,166.7 | 1,133.3 | 1,150 | -26.7 | -2.3% | 5,400 |
| 2005/03/28 | 1,230 | 1,230 | 1,166.7 | 1,176.7 | -56.6 | -4.6% | 9,900 |
| 2005/03/25 | 1,233.3 | 1,240 | 1,193.3 | 1,233.3 | ±0 | ±0% | 45,300 |
| 2005/03/24 | 1,233.3 | 1,236.7 | 1,230 | 1,233.3 | -6.7 | -0.5% | 21,000 |
4651～
4700
件表示中 / 4868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 | 363,000円 | +27.8% | +15.7% | 0.83% | 17.38倍 | 2.69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 |
| ダイコク電 | 377,500円 | +2.1% | +3.3% | 3.18% | 6.57倍 | 1.37倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
| 島精機 | 153,200円 | +22.5% | +116.1% | 1.31% | 31.11倍 | 0.58倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 技研製 | 185,600円 | +2.5% | +11.1% | 2.16% | 20.70倍 | 1.24倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
| 日東工器 | 237,800円 | +4.3% | +1.9% | 2.02% | 20.05倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
