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 |
|---|---|---|---|---|---|---|---|
| 2005/09/07 | 1,003.3 | 1,016.7 | 1,000 | 1,000 | ±0 | ±0% | 16,500 |
| 2005/09/06 | 1,003.3 | 1,003.3 | 998.3 | 1,000 | -10 | -1% | 27,600 |
| 2005/09/05 | 1,030 | 1,030 | 1,010 | 1,010 | -10 | -1% | 6,300 |
| 2005/09/02 | 1,046.7 | 1,050 | 1,016.7 | 1,020 | -23.3 | -2.2% | 6,900 |
| 2005/09/01 | 1,026.7 | 1,043.3 | 1,026.7 | 1,043.3 | +26.6 | +2.6% | 10,200 |
| 2005/08/31 | 1,006.7 | 1,016.7 | 1,006.7 | 1,016.7 | +16.7 | +1.7% | 6,900 |
| 2005/08/30 | 991.7 | 1,000 | 991.7 | 1,000 | +10 | +1% | 3,600 |
| 2005/08/29 | 990 | 996.7 | 990 | 990 | -1.7 | -0.2% | 4,500 |
| 2005/08/26 | 991.7 | 993.3 | 983.3 | 991.7 | +1.7 | +0.2% | 17,400 |
| 2005/08/25 | 986.7 | 990 | 983.3 | 990 | +3.3 | +0.3% | 6,300 |
| 2005/08/24 | 983.3 | 986.7 | 983.3 | 986.7 | -6.6 | -0.7% | 4,500 |
| 2005/08/23 | 991.7 | 995 | 983.3 | 993.3 | ±0 | ±0% | 6,600 |
| 2005/08/22 | 1,000 | 1,000 | 993.3 | 993.3 | -10 | -1% | 14,400 |
| 2005/08/19 | 1,006.7 | 1,006.7 | 990 | 1,003.3 | -10 | -1% | 22,800 |
| 2005/08/18 | 1,023.3 | 1,023.3 | 1,006.7 | 1,013.3 | +3.3 | +0.3% | 19,500 |
| 2005/08/17 | 993.3 | 1,030 | 993.3 | 1,010 | -100 | -9% | 78,000 |
| 2005/08/16 | 1,116.7 | 1,116.7 | 1,100 | 1,110 | +23.3 | +2.1% | 3,000 |
| 2005/08/15 | 1,083.3 | 1,100 | 1,083.3 | 1,086.7 | -46.6 | -4.1% | 9,600 |
| 2005/08/12 | 1,130 | 1,136.7 | 1,113.3 | 1,133.3 | -43.4 | -3.7% | 2,700 |
| 2005/08/11 | 1,163.3 | 1,183.3 | 1,160 | 1,176.7 | +20 | +1.7% | 33,000 |
| 2005/08/10 | 1,133.3 | 1,163.3 | 1,133.3 | 1,156.7 | +40 | +3.6% | 7,500 |
| 2005/08/09 | 1,120 | 1,120 | 1,100 | 1,116.7 | +30 | +2.8% | 5,100 |
| 2005/08/08 | 1,076.7 | 1,093.3 | 1,073.3 | 1,086.7 | +6.7 | +0.6% | 2,400 |
| 2005/08/05 | 1,056.7 | 1,096.7 | 1,056.7 | 1,080 | +6.7 | +0.6% | 9,000 |
| 2005/08/04 | 1,093.3 | 1,093.3 | 1,070 | 1,073.3 | -46.7 | -4.2% | 11,400 |
| 2005/08/03 | 1,163.3 | 1,166.7 | 1,120 | 1,120 | -46.7 | -4% | 11,700 |
| 2005/08/02 | 1,180 | 1,180 | 1,123.3 | 1,166.7 | -16.6 | -1.4% | 7,200 |
| 2005/08/01 | 1,150 | 1,183.3 | 1,150 | 1,183.3 | +50 | +4.4% | 16,800 |
| 2005/07/29 | 1,113.3 | 1,140 | 1,113.3 | 1,133.3 | +20 | +1.8% | 15,300 |
| 2005/07/28 | 1,146.7 | 1,150 | 1,113.3 | 1,113.3 | ±0 | ±0% | 8,700 |
| 2005/07/27 | 1,133.3 | 1,166.7 | 1,113.3 | 1,113.3 | -10 | -0.9% | 16,500 |
| 2005/07/26 | 1,090 | 1,133.3 | 1,090 | 1,123.3 | +36.6 | +3.4% | 25,800 |
| 2005/07/25 | 1,073.3 | 1,086.7 | 1,070 | 1,086.7 | +23.4 | +2.2% | 20,100 |
| 2005/07/22 | 1,056.7 | 1,066.7 | 1,056.7 | 1,063.3 | +6.6 | +0.6% | 3,900 |
| 2005/07/21 | 1,046.7 | 1,073.3 | 1,046.7 | 1,056.7 | +10 | +1% | 9,000 |
| 2005/07/20 | 1,040 | 1,046.7 | 1,040 | 1,046.7 | ±0 | ±0% | 7,500 |
| 2005/07/19 | 1,050 | 1,050 | 1,033.3 | 1,046.7 | +13.4 | +1.3% | 9,600 |
| 2005/07/15 | 1,046.7 | 1,050 | 1,033.3 | 1,033.3 | -6.7 | -0.6% | 13,500 |
| 2005/07/14 | 1,036.7 | 1,046.7 | 1,033.3 | 1,040 | +6.7 | +0.6% | 3,900 |
| 2005/07/13 | 1,040 | 1,040 | 1,033.3 | 1,033.3 | -6.7 | -0.6% | 13,200 |
| 2005/07/12 | 1,040 | 1,040 | 1,036.7 | 1,040 | +3.3 | +0.3% | 1,800 |
| 2005/07/11 | 1,040 | 1,043.3 | 1,033.3 | 1,036.7 | +3.4 | +0.3% | 8,700 |
| 2005/07/08 | 1,033.3 | 1,036.7 | 1,033.3 | 1,033.3 | -3.4 | -0.3% | 5,700 |
| 2005/07/07 | 1,040 | 1,043.3 | 1,036.7 | 1,036.7 | ±0 | ±0% | 4,500 |
| 2005/07/06 | 1,040 | 1,050 | 1,033.3 | 1,036.7 | +3.4 | +0.3% | 7,500 |
| 2005/07/05 | 1,033.3 | 1,050 | 1,033.3 | 1,033.3 | ±0 | ±0% | 4,500 |
| 2005/07/04 | 1,040 | 1,040 | 1,030 | 1,033.3 | -3.4 | -0.3% | 9,900 |
| 2005/07/01 | 1,040 | 1,040 | 1,036.7 | 1,036.7 | -10 | -1% | 3,600 |
| 2005/06/30 | 1,043.3 | 1,056.7 | 1,043.3 | 1,046.7 | +6.7 | +0.6% | 8,100 |
| 2005/06/29 | 1,036.7 | 1,043.3 | 1,036.7 | 1,040 | ±0 | ±0% | 3,900 |
4801～
4850
件表示中 / 5083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 | 160,600円 | +14.3% | -15.0% | 2.12% | 6.63倍 | 0.96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 |
| 三精テクノ | 124,900円 | +22.4% | +49.8% | 4.00% | 7.08倍 | 0.53倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| ヒラノテク | 155,500円 | -6.3% | -11.6% | 5.79% | 11.20倍 | 0.61倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 井関農 | 103,400円 | +1.2% | +14.1% | 2.90% | 17.99倍 | 0.35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 |
| ＹＵＳＨＩＮ | 61,900円 | +8.0% | +0.5% | 3.23% | 11.70倍 | 0.62倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
市場注目の銘柄
チャート関連のコラム
