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 |
|---|---|---|---|---|---|---|---|
| 2018/08/10 | 1,093 | 1,104 | 1,083 | 1,090 | -8 | -0.7% | 871,000 |
| 2018/08/09 | 1,064 | 1,108 | 1,057 | 1,098 | +24 | +2.2% | 704,000 |
| 2018/08/08 | 1,052 | 1,092 | 1,040 | 1,074 | +23 | +2.2% | 874,000 |
| 2018/08/07 | 1,017 | 1,053 | 1,017 | 1,051 | +39 | +3.9% | 504,000 |
| 2018/08/06 | 1,014 | 1,025 | 1,008 | 1,012 | -12 | -1.2% | 398,000 |
| 2018/08/03 | 1,016 | 1,034 | 1,009 | 1,024 | -1 | -0.1% | 481,000 |
| 2018/08/02 | 1,045 | 1,059 | 1,021 | 1,025 | -29 | -2.8% | 699,000 |
| 2018/08/01 | 1,071 | 1,074 | 1,036 | 1,054 | -17 | -1.6% | 670,000 |
| 2018/07/31 | 1,062 | 1,076 | 1,055 | 1,071 | -15 | -1.4% | 1,368,000 |
| 2018/07/30 | 1,128 | 1,144 | 1,053 | 1,086 | -20 | -1.8% | 2,316,000 |
| 2018/07/27 | 1,088 | 1,114 | 1,065 | 1,106 | +28 | +2.6% | 1,258,000 |
| 2018/07/26 | 1,064 | 1,084 | 1,040 | 1,078 | +51 | +5% | 2,137,000 |
| 2018/07/25 | 1,031 | 1,031 | 1,001 | 1,027 | -7 | -0.7% | 1,075,000 |
| 2018/07/24 | 992 | 1,044 | 990 | 1,034 | +55 | +5.6% | 1,130,000 |
| 2018/07/23 | 969 | 991 | 969 | 979 | -5 | -0.5% | 380,000 |
| 2018/07/20 | 995 | 999 | 968 | 984 | -12 | -1.2% | 548,000 |
| 2018/07/19 | 969 | 999 | 969 | 996 | +27 | +2.8% | 386,000 |
| 2018/07/18 | 968 | 989 | 966 | 969 | +16 | +1.7% | 550,000 |
| 2018/07/17 | 993 | 995 | 951 | 953 | -52 | -5.2% | 1,008,000 |
| 2018/07/13 | 1,030 | 1,047 | 1,001 | 1,005 | -10 | -1% | 819,000 |
| 2018/07/12 | 982 | 1,019 | 969 | 1,015 | +32 | +3.3% | 879,000 |
| 2018/07/11 | 979 | 993 | 952 | 983 | -3 | -0.3% | 773,000 |
| 2018/07/10 | 980 | 1,001 | 970 | 986 | +26 | +2.7% | 783,000 |
| 2018/07/09 | 945 | 964 | 932 | 960 | +24 | +2.6% | 937,000 |
| 2018/07/06 | 940 | 952 | 914 | 936 | ±0 | ±0% | 1,050,000 |
| 2018/07/05 | 974 | 984 | 932 | 936 | -44 | -4.5% | 753,000 |
| 2018/07/04 | 942 | 988 | 934 | 980 | +25 | +2.6% | 1,063,000 |
| 2018/07/03 | 969 | 986 | 945 | 955 | -18 | -1.8% | 694,000 |
| 2018/07/02 | 983 | 1,012 | 970 | 973 | -10 | -1% | 594,000 |
| 2018/06/29 | 982 | 986 | 964 | 983 | +6 | +0.6% | 488,000 |
| 2018/06/28 | 970 | 986 | 963 | 977 | +4 | +0.4% | 754,000 |
| 2018/06/27 | 994 | 999 | 970 | 973 | -21 | -2.1% | 583,000 |
| 2018/06/26 | 971 | 1,008 | 966 | 994 | +8 | +0.8% | 715,000 |
| 2018/06/25 | 1,013 | 1,029 | 982 | 986 | -29 | -2.9% | 559,000 |
| 2018/06/22 | 1,007 | 1,024 | 987 | 1,015 | -22 | -2.1% | 794,000 |
| 2018/06/21 | 1,038 | 1,070 | 1,035 | 1,037 | -1 | -0.1% | 640,000 |
| 2018/06/20 | 1,001 | 1,042 | 973 | 1,038 | +32 | +3.2% | 1,103,000 |
| 2018/06/19 | 996 | 1,040 | 996 | 1,006 | -19 | -1.9% | 869,000 |
| 2018/06/18 | 1,066 | 1,066 | 1,020 | 1,025 | -53 | -4.9% | 707,000 |
| 2018/06/15 | 1,111 | 1,118 | 1,070 | 1,078 | -36 | -3.2% | 716,000 |
| 2018/06/14 | 1,122 | 1,131 | 1,111 | 1,114 | -20 | -1.8% | 453,000 |
| 2018/06/13 | 1,136 | 1,136 | 1,122 | 1,134 | -5 | -0.4% | 333,000 |
| 2018/06/12 | 1,146 | 1,149 | 1,119 | 1,139 | +7 | +0.6% | 376,000 |
| 2018/06/11 | 1,133 | 1,134 | 1,116 | 1,132 | -2 | -0.2% | 261,000 |
| 2018/06/08 | 1,149 | 1,149 | 1,123 | 1,134 | -15 | -1.3% | 457,000 |
| 2018/06/07 | 1,122 | 1,150 | 1,122 | 1,149 | +37 | +3.3% | 570,000 |
| 2018/06/06 | 1,121 | 1,129 | 1,108 | 1,112 | -6 | -0.5% | 432,000 |
| 2018/06/05 | 1,130 | 1,138 | 1,112 | 1,118 | -15 | -1.3% | 479,000 |
| 2018/06/04 | 1,125 | 1,141 | 1,122 | 1,133 | +9 | +0.8% | 517,000 |
| 2018/06/01 | 1,124 | 1,133 | 1,107 | 1,124 | -11 | -1% | 677,000 |
1501～
1550
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
