ツガミの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/10/24 | 1,020 | 1,025 | 980 | 992 | -20 | -2% | 575,300 |
2018/10/23 | 1,012 | 1,037 | 1,010 | 1,012 | -12 | -1.2% | 843,600 |
2018/10/22 | 1,015 | 1,028 | 997 | 1,024 | -10 | -1% | 845,700 |
2018/10/19 | 1,001 | 1,036 | 988 | 1,034 | -3 | -0.3% | 765,500 |
2018/10/18 | 1,045 | 1,064 | 1,029 | 1,037 | -18 | -1.7% | 775,200 |
2018/10/17 | 1,056 | 1,067 | 1,039 | 1,055 | +21 | +2% | 582,800 |
2018/10/16 | 1,015 | 1,038 | 1,002 | 1,034 | +31 | +3.1% | 850,300 |
2018/10/15 | 1,002 | 1,066 | 983 | 1,003 | -10 | -1% | 1,254,900 |
2018/10/12 | 967 | 1,022 | 958 | 1,013 | +41 | +4.2% | 920,400 |
2018/10/11 | 968 | 991 | 962 | 972 | -56 | -5.4% | 1,026,600 |
2018/10/10 | 1,046 | 1,056 | 1,020 | 1,028 | -13 | -1.2% | 665,600 |
2018/10/09 | 1,071 | 1,074 | 1,033 | 1,041 | -50 | -4.6% | 878,200 |
2018/10/05 | 1,105 | 1,109 | 1,076 | 1,091 | -34 | -3% | 606,700 |
2018/10/04 | 1,134 | 1,149 | 1,109 | 1,125 | +7 | +0.6% | 613,700 |
2018/10/03 | 1,164 | 1,165 | 1,115 | 1,118 | -42 | -3.6% | 652,900 |
2018/10/02 | 1,152 | 1,179 | 1,151 | 1,160 | +18 | +1.6% | 1,040,900 |
2018/10/01 | 1,129 | 1,157 | 1,129 | 1,142 | +17 | +1.5% | 644,600 |
2018/09/28 | 1,142 | 1,154 | 1,122 | 1,125 | +6 | +0.5% | 670,000 |
2018/09/27 | 1,144 | 1,160 | 1,119 | 1,119 | -55 | -4.7% | 803,000 |
2018/09/26 | 1,151 | 1,174 | 1,151 | 1,174 | +14 | +1.2% | 375,000 |
2018/09/25 | 1,158 | 1,161 | 1,141 | 1,160 | -14 | -1.2% | 483,000 |
2018/09/21 | 1,156 | 1,178 | 1,154 | 1,174 | +35 | +3.1% | 965,000 |
2018/09/20 | 1,148 | 1,158 | 1,128 | 1,139 | +4 | +0.4% | 554,000 |
2018/09/19 | 1,139 | 1,143 | 1,118 | 1,135 | +26 | +2.3% | 476,000 |
2018/09/18 | 1,056 | 1,112 | 1,044 | 1,109 | +28 | +2.6% | 679,000 |
2018/09/14 | 1,045 | 1,084 | 1,044 | 1,081 | +50 | +4.8% | 740,000 |
2018/09/13 | 1,037 | 1,055 | 1,022 | 1,031 | +3 | +0.3% | 686,000 |
2018/09/12 | 1,080 | 1,080 | 1,016 | 1,028 | -69 | -6.3% | 1,138,000 |
2018/09/11 | 1,090 | 1,099 | 1,077 | 1,097 | +1 | +0.1% | 550,000 |
2018/09/10 | 1,105 | 1,117 | 1,095 | 1,096 | -9 | -0.8% | 466,000 |
2018/09/07 | 1,134 | 1,134 | 1,099 | 1,105 | -42 | -3.7% | 813,000 |
2018/09/06 | 1,150 | 1,157 | 1,134 | 1,147 | +6 | +0.5% | 622,000 |
2018/09/05 | 1,166 | 1,166 | 1,129 | 1,141 | -8 | -0.7% | 626,000 |
2018/09/04 | 1,137 | 1,157 | 1,120 | 1,149 | +3 | +0.3% | 500,000 |
2018/09/03 | 1,182 | 1,185 | 1,139 | 1,146 | -36 | -3% | 847,000 |
2018/08/31 | 1,160 | 1,193 | 1,156 | 1,182 | +3 | +0.3% | 746,000 |
2018/08/30 | 1,189 | 1,195 | 1,165 | 1,179 | +8 | +0.7% | 666,000 |
2018/08/29 | 1,150 | 1,184 | 1,138 | 1,171 | +9 | +0.8% | 610,000 |
2018/08/28 | 1,160 | 1,183 | 1,151 | 1,162 | +25 | +2.2% | 1,107,000 |
2018/08/27 | 1,104 | 1,167 | 1,104 | 1,137 | +44 | +4% | 1,431,000 |
2018/08/24 | 1,076 | 1,094 | 1,071 | 1,093 | +30 | +2.8% | 577,000 |
2018/08/23 | 1,087 | 1,088 | 1,061 | 1,063 | -26 | -2.4% | 431,000 |
2018/08/22 | 1,044 | 1,091 | 1,039 | 1,089 | +30 | +2.8% | 637,000 |
2018/08/21 | 1,055 | 1,065 | 1,046 | 1,059 | -6 | -0.6% | 382,000 |
2018/08/20 | 1,076 | 1,096 | 1,063 | 1,065 | -3 | -0.3% | 665,000 |
2018/08/17 | 1,037 | 1,071 | 1,037 | 1,068 | +43 | +4.2% | 585,000 |
2018/08/16 | 1,008 | 1,030 | 970 | 1,025 | -9 | -0.9% | 979,000 |
2018/08/15 | 1,085 | 1,087 | 1,026 | 1,034 | -45 | -4.2% | 681,000 |
2018/08/14 | 1,065 | 1,084 | 1,048 | 1,079 | +42 | +4.1% | 533,000 |
2018/08/13 | 1,063 | 1,073 | 1,022 | 1,037 | -53 | -4.9% | 902,000 |
1451~
1500
件表示中 / 3553件
類似銘柄と比較する
現在ご覧いただいている「ツガミ」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 |
---|---|---|---|---|---|---|---|---|
ツガミ | 152,500円 | +7.2% | +8.7% | 3.15% | 11.19倍 | 1.28倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
大和冷 | 147,900円 | +1.8% | +1.9% | 2.03% | 12.95倍 | 1.10倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
マースGHD | 335,000円 | +1.2% | +0.2% | 5.82% | 7.19倍 | 0.87倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
ASB機械 | 469,000円 | +6.9% | +13.6% | 2.99% | 12.67倍 | 1.36倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率9割。インドに生産拠点 |
サトーHD | 213,500円 | +5.3% | +13.8% | 3.47% | 10.82倍 | 0.97倍 |
|
バーコードプリンタの世界2位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
市場注目の銘柄
チャート関連のコラム