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 |
|---|---|---|---|---|---|---|---|
| 2006/02/21 | 1,120 | 1,166.7 | 1,116.7 | 1,136.7 | +16.7 | +1.5% | 72,900 |
| 2006/02/20 | 1,216.7 | 1,216.7 | 1,120 | 1,120 | -146.7 | -11.6% | 26,400 |
| 2006/02/17 | 1,390 | 1,466.7 | 1,203.3 | 1,266.7 | -96.6 | -7.1% | 33,000 |
| 2006/02/16 | 1,393.3 | 1,393.3 | 1,343.3 | 1,363.3 | -3.4 | -0.2% | 16,200 |
| 2006/02/15 | 1,400 | 1,400 | 1,356.7 | 1,366.7 | -30 | -2.1% | 16,200 |
| 2006/02/14 | 1,400 | 1,420 | 1,330 | 1,396.7 | -3.3 | -0.2% | 45,900 |
| 2006/02/13 | 1,490 | 1,500 | 1,383.3 | 1,400 | -100 | -6.7% | 22,500 |
| 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 |
4751～
4800
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 | 222,500円 | +14.3% | -15.0% | 1.53% | 9.19倍 | 1.33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 | 182,400円 | +7.5% | -70.5% | 2.19% | 52.52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 | 136,600円 | +1.2% | +14.1% | 2.20% | 23.77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
