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 |
|---|---|---|---|---|---|---|---|
| 2006/07/18 | 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 |
| 2006/07/06 | 1,086.7 | 1,086.7 | 1,073.3 | 1,073.3 | -30 | -2.7% | 1,500 |
| 2006/07/05 | 1,116.7 | 1,116.7 | 1,103.3 | 1,103.3 | -6.7 | -0.6% | 1,200 |
| 2006/07/04 | 1,140 | 1,140 | 1,093.3 | 1,110 | -30 | -2.6% | 1,500 |
| 2006/07/03 | 1,106.7 | 1,140 | 1,106.7 | 1,140 | +56.7 | +5.2% | 9,000 |
| 2006/06/30 | 1,143.3 | 1,143.3 | 1,083.3 | 1,083.3 | -60 | -5.2% | 3,900 |
| 2006/06/29 | 1,140 | 1,143.3 | 1,133.3 | 1,143.3 | +10 | +0.9% | 4,200 |
| 2006/06/28 | 1,140 | 1,140 | 1,133.3 | 1,133.3 | -16.7 | -1.5% | 1,200 |
| 2006/06/27 | 1,103.3 | 1,150 | 1,103.3 | 1,150 | +50 | +4.5% | 17,400 |
| 2006/06/26 | 1,173.3 | 1,183.3 | 1,100 | 1,100 | -66.7 | -5.7% | 5,700 |
| 2006/06/23 | 1,103.3 | 1,166.7 | 1,100 | 1,166.7 | +80 | +7.4% | 9,600 |
| 2006/06/22 | 1,083.3 | 1,100 | 1,083.3 | 1,086.7 | +33.4 | +3.2% | 1,200 |
| 2006/06/21 | 1,036.7 | 1,053.3 | 1,036.7 | 1,053.3 | +6.6 | +0.6% | 2,400 |
| 2006/06/20 | 1,116.7 | 1,116.7 | 1,023.3 | 1,046.7 | -40 | -3.7% | 6,000 |
| 2006/06/19 | 1,100 | 1,100 | 1,070 | 1,086.7 | -26.6 | -2.4% | 10,800 |
| 2006/06/16 | 1,130 | 1,133.3 | 1,100 | 1,113.3 | +50 | +4.7% | 8,400 |
| 2006/06/15 | 1,050 | 1,063.3 | 1,043.3 | 1,063.3 | +23.3 | +2.2% | 9,000 |
| 2006/06/14 | 1,023.3 | 1,040 | 1,016.7 | 1,040 | +16.7 | +1.6% | 11,100 |
| 2006/06/13 | 1,026.7 | 1,026.7 | 1,023.3 | 1,023.3 | -10 | -1% | 1,800 |
| 2006/06/12 | 1,033.3 | 1,040 | 1,016.7 | 1,033.3 | -10 | -1% | 33,600 |
| 2006/06/09 | 1,043.3 | 1,043.3 | 1,033.3 | 1,043.3 | ±0 | ±0% | 15,300 |
| 2006/06/08 | 1,050 | 1,053.3 | 1,016.7 | 1,043.3 | -20 | -1.9% | 12,000 |
| 2006/06/07 | 1,066.7 | 1,066.7 | 1,060 | 1,063.3 | -3.4 | -0.3% | 9,300 |
| 2006/06/06 | 1,083.3 | 1,083.3 | 1,066.7 | 1,066.7 | -16.6 | -1.5% | 9,900 |
| 2006/06/05 | 1,080 | 1,090 | 1,080 | 1,083.3 | ±0 | ±0% | 15,900 |
| 2006/06/02 | 1,066.7 | 1,090 | 1,016.7 | 1,083.3 | -33.4 | -3% | 20,100 |
| 2006/06/01 | 1,083.3 | 1,116.7 | 1,083.3 | 1,116.7 | +50 | +4.7% | 15,000 |
| 2006/05/31 | 1,090 | 1,090 | 1,033.3 | 1,066.7 | -36.6 | -3.3% | 26,100 |
| 2006/05/30 | 1,100 | 1,110 | 1,066.7 | 1,103.3 | -3.4 | -0.3% | 11,400 |
| 2006/05/29 | 1,073.3 | 1,106.7 | 1,073.3 | 1,106.7 | +6.7 | +0.6% | 900 |
| 2006/05/26 | 1,100 | 1,100 | 1,100 | 1,100 | -13.3 | -1.2% | 1,500 |
| 2006/05/25 | 1,133.3 | 1,133.3 | 1,113.3 | 1,113.3 | +13.3 | +1.2% | 600 |
| 2006/05/24 | 1,100 | 1,103.3 | 1,100 | 1,100 | +3.3 | +0.3% | 16,500 |
| 2006/05/23 | 1,166.7 | 1,166.7 | 1,096.7 | 1,096.7 | -70 | -6% | 3,900 |
| 2006/05/22 | 1,166.7 | 1,170 | 1,166.7 | 1,166.7 | +100 | +9.4% | 6,600 |
| 2006/05/19 | 1,033.3 | 1,066.7 | 1,033.3 | 1,066.7 | +33.4 | +3.2% | 11,700 |
| 2006/05/18 | 1,066.7 | 1,073.3 | 1,033.3 | 1,033.3 | -66.7 | -6.1% | 15,600 |
| 2006/05/17 | 1,100 | 1,100 | 1,066.7 | 1,100 | -50 | -4.3% | 14,700 |
| 2006/05/16 | 1,170 | 1,183.3 | 1,150 | 1,150 | -33.3 | -2.8% | 11,100 |
| 2006/05/15 | 1,260 | 1,260 | 1,160 | 1,183.3 | -26.7 | -2.2% | 13,500 |
| 2006/05/12 | 1,243.3 | 1,243.3 | 1,196.7 | 1,210 | -33.3 | -2.7% | 3,000 |
| 2006/05/11 | 1,330 | 1,330 | 1,243.3 | 1,243.3 | -63.4 | -4.9% | 6,000 |
| 2006/05/10 | 1,300 | 1,306.7 | 1,296.7 | 1,306.7 | +10 | +0.8% | 17,100 |
| 2006/05/09 | 1,283.3 | 1,296.7 | 1,276.7 | 1,296.7 | -3.3 | -0.3% | 5,400 |
4651～
4700
件表示中 / 5143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 | 221,600円 | +14.3% | -15.0% | 1.53% | 9.15倍 | 1.32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 |
| 日東工器 | 182,200円 | +7.5% | -70.5% | 2.20% | 52.46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 | 156,800円 | +4.0% | +4.9% | 3.06% | 8.63倍 | 0.93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 |
| 井関農 | 136,700円 | +1.2% | +14.1% | 2.19% | 23.79倍 | 0.45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 |
| トーヨーカネツ | 398,500円 | +2.5% | -13.7% | 5.02% | 12.33倍 | 0.80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
