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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 2018/05/31 | 1,125 | 1,135 | 1,109 | 1,135 | +22 | +2% | 707,000 |
| 2018/05/30 | 1,100 | 1,120 | 1,097 | 1,113 | -21 | -1.9% | 718,000 |
| 2018/05/29 | 1,142 | 1,149 | 1,118 | 1,134 | -12 | -1% | 563,000 |
| 2018/05/28 | 1,145 | 1,163 | 1,142 | 1,146 | +1 | +0.1% | 451,000 |
| 2018/05/25 | 1,156 | 1,178 | 1,142 | 1,145 | -25 | -2.1% | 944,000 |
| 2018/05/24 | 1,232 | 1,237 | 1,167 | 1,170 | -76 | -6.1% | 1,710,000 |
| 2018/05/23 | 1,238 | 1,265 | 1,232 | 1,246 | +3 | +0.2% | 564,000 |
| 2018/05/22 | 1,246 | 1,259 | 1,240 | 1,243 | +4 | +0.3% | 514,000 |
| 2018/05/21 | 1,246 | 1,256 | 1,230 | 1,239 | +11 | +0.9% | 846,000 |
| 2018/05/18 | 1,250 | 1,250 | 1,209 | 1,228 | -22 | -1.8% | 1,406,000 |
| 2018/05/17 | 1,234 | 1,260 | 1,191 | 1,250 | +11 | +0.9% | 1,481,000 |
| 2018/05/16 | 1,277 | 1,277 | 1,217 | 1,239 | -63 | -4.8% | 1,941,000 |
| 2018/05/15 | 1,353 | 1,353 | 1,302 | 1,302 | -65 | -4.8% | 1,195,000 |
| 2018/05/14 | 1,327 | 1,369 | 1,327 | 1,367 | +13 | +1% | 679,000 |
| 2018/05/11 | 1,300 | 1,378 | 1,286 | 1,354 | +67 | +5.2% | 1,423,000 |
| 2018/05/10 | 1,313 | 1,316 | 1,258 | 1,287 | -20 | -1.5% | 1,036,000 |
| 2018/05/09 | 1,315 | 1,323 | 1,303 | 1,307 | -9 | -0.7% | 450,000 |
1551～
1600
件表示中 / 3586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 | 142,800円 | +15.6% | +34.1% | 3.78% | 8.51倍 | 1.15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 |
| サトーＨＤ | 221,800円 | +7.0% | +16.1% | 3.34% | 10.91倍 | 0.99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 |
| 酉島製 | 240,200円 | +8.5% | -12.7% | 2.50% | 13.31倍 | 1.20倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
| リケンＮＰＲ | 243,500円 | +23.4% | +9.2% | 4.93% | 8.18倍 | 0.46倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
| 月島ＨＤ | 147,500円 | +4.7% | -0.1% | 3.53% | 14.44倍 | 0.72倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
市場注目の銘柄
チャート関連のコラム
