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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,000 | 1,003.3 | 996.7 | 996.7 | -13.3 | -1.3% | 2,100 |
| 2005/11/25 | 986.7 | 1,010 | 986.7 | 1,010 | -10 | -1% | 6,300 |
| 2005/11/24 | 983.3 | 1,023.3 | 983.3 | 1,020 | +23.3 | +2.3% | 18,600 |
| 2005/11/22 | 983.3 | 996.7 | 983.3 | 996.7 | +13.4 | +1.4% | 3,300 |
| 2005/11/21 | 996.7 | 996.7 | 983.3 | 983.3 | -16.7 | -1.7% | 4,200 |
| 2005/11/18 | 983.3 | 1,003.3 | 983.3 | 1,000 | +13.3 | +1.3% | 4,800 |
| 2005/11/17 | 986.7 | 990 | 983.3 | 986.7 | -16.6 | -1.7% | 3,900 |
| 2005/11/16 | 986.7 | 1,003.3 | 970 | 1,003.3 | -16.7 | -1.6% | 11,700 |
| 2005/11/15 | 1,016.7 | 1,020 | 1,016.7 | 1,020 | +3.3 | +0.3% | 1,800 |
| 2005/11/14 | 1,016.7 | 1,026.7 | 1,013.3 | 1,016.7 | +10 | +1% | 2,700 |
| 2005/11/11 | 1,033.3 | 1,046.7 | 1,006.7 | 1,006.7 | -23.3 | -2.3% | 20,400 |
| 2005/11/10 | 1,020 | 1,030 | 1,020 | 1,030 | +16.7 | +1.6% | 8,700 |
| 2005/11/09 | 1,003.3 | 1,020 | 1,003.3 | 1,013.3 | +13.3 | +1.3% | 19,200 |
| 2005/11/08 | 1,000 | 1,003.3 | 1,000 | 1,000 | ±0 | ±0% | 10,500 |
| 2005/11/07 | 1,006.7 | 1,006.7 | 1,000 | 1,000 | ±0 | ±0% | 7,200 |
| 2005/11/04 | 1,003.3 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 16,500 |
| 2005/11/02 | 1,000 | 1,003.3 | 1,000 | 1,000 | ±0 | ±0% | 21,900 |
| 2005/11/01 | 1,003.3 | 1,003.3 | 1,000 | 1,000 | -3.3 | -0.3% | 3,000 |
| 2005/10/31 | 1,010 | 1,010 | 1,000 | 1,003.3 | +3.3 | +0.3% | 2,400 |
| 2005/10/28 | 1,000 | 1,003.3 | 1,000 | 1,000 | ±0 | ±0% | 13,200 |
| 2005/10/27 | 1,000 | 1,006.7 | 1,000 | 1,000 | +3.3 | +0.3% | 5,400 |
| 2005/10/26 | 993.3 | 996.7 | 993.3 | 996.7 | +3.4 | +0.3% | 600 |
| 2005/10/25 | 993.3 | 993.3 | 993.3 | 993.3 | ±0 | ±0% | 1,200 |
| 2005/10/24 | 1,000 | 1,000 | 993.3 | 993.3 | -20 | -2% | 3,600 |
| 2005/10/21 | 1,006.7 | 1,016.7 | 1,006.7 | 1,013.3 | +10 | +1% | 3,300 |
| 2005/10/20 | 1,016.7 | 1,020 | 1,000 | 1,003.3 | -13.4 | -1.3% | 4,800 |
| 2005/10/19 | 1,006.7 | 1,016.7 | 1,000 | 1,016.7 | +10 | +1% | 3,600 |
| 2005/10/18 | 1,000 | 1,006.7 | 1,000 | 1,006.7 | ±0 | ±0% | 2,100 |
| 2005/10/17 | 1,006.7 | 1,006.7 | 1,006.7 | 1,006.7 | ±0 | ±0% | 2,700 |
| 2005/10/14 | 1,000 | 1,006.7 | 995 | 1,006.7 | +6.7 | +0.7% | 7,800 |
| 2005/10/13 | 990 | 1,003.3 | 990 | 1,000 | +3.3 | +0.3% | 5,100 |
| 2005/10/12 | 1,006.7 | 1,006.7 | 990 | 996.7 | -3.3 | -0.3% | 3,900 |
| 2005/10/11 | 1,000 | 1,003.3 | 996.7 | 1,000 | +6.7 | +0.7% | 5,700 |
| 2005/10/07 | 1,000 | 1,000 | 990 | 993.3 | -3.4 | -0.3% | 7,200 |
| 2005/10/06 | 1,006.7 | 1,006.7 | 996.7 | 996.7 | -16.6 | -1.6% | 4,500 |
| 2005/10/05 | 1,013.3 | 1,013.3 | 1,003.3 | 1,013.3 | -6.7 | -0.7% | 3,900 |
| 2005/10/04 | 996.7 | 1,026.7 | 973.3 | 1,020 | +23.3 | +2.3% | 18,300 |
| 2005/10/03 | 993.3 | 996.7 | 993.3 | 996.7 | -3.3 | -0.3% | 3,900 |
| 2005/09/30 | 995 | 1,000 | 993.3 | 1,000 | +10 | +1% | 6,000 |
| 2005/09/29 | 988.3 | 996.7 | 985 | 990 | -10 | -1% | 7,200 |
| 2005/09/28 | 1,000 | 1,003.3 | 983.3 | 1,000 | ±0 | ±0% | 16,800 |
| 2005/09/27 | 1,006.7 | 1,006.7 | 1,000 | 1,000 | -6.7 | -0.7% | 12,300 |
| 2005/09/26 | 1,006.7 | 1,010 | 1,003.3 | 1,006.7 | ±0 | ±0% | 5,100 |
| 2005/09/22 | 1,010 | 1,010 | 1,000 | 1,006.7 | +6.7 | +0.7% | 10,500 |
| 2005/09/21 | 996.7 | 1,000 | 996.7 | 1,000 | ±0 | ±0% | 19,500 |
| 2005/09/20 | 1,013.3 | 1,013.3 | 1,000 | 1,000 | -13.3 | -1.3% | 3,600 |
| 2005/09/16 | 1,010 | 1,013.3 | 1,010 | 1,013.3 | +3.3 | +0.3% | 7,500 |
| 2005/09/15 | 1,016.7 | 1,023.3 | 1,010 | 1,010 | ±0 | ±0% | 5,400 |
| 2005/09/14 | 1,013.3 | 1,013.3 | 1,010 | 1,010 | -3.3 | -0.3% | 4,500 |
| 2005/09/13 | 1,016.7 | 1,016.7 | 1,013.3 | 1,013.3 | ±0 | ±0% | 3,300 |
4651～
4700
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
