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 |
|---|---|---|---|---|---|---|---|
| 2018/05/31 | 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 |
| 2018/05/08 | 1,296 | 1,320 | 1,288 | 1,316 | +11 | +0.8% | 416,000 |
| 2018/05/07 | 1,314 | 1,314 | 1,297 | 1,305 | -11 | -0.8% | 376,000 |
| 2018/05/02 | 1,320 | 1,335 | 1,315 | 1,316 | +4 | +0.3% | 674,000 |
| 2018/05/01 | 1,339 | 1,339 | 1,309 | 1,312 | -12 | -0.9% | 472,000 |
| 2018/04/27 | 1,369 | 1,369 | 1,303 | 1,324 | -50 | -3.6% | 1,229,000 |
| 2018/04/26 | 1,394 | 1,406 | 1,367 | 1,374 | -9 | -0.7% | 457,000 |
| 2018/04/25 | 1,385 | 1,385 | 1,359 | 1,383 | -10 | -0.7% | 471,000 |
| 2018/04/24 | 1,388 | 1,396 | 1,375 | 1,393 | +25 | +1.8% | 382,000 |
| 2018/04/23 | 1,371 | 1,380 | 1,356 | 1,368 | +7 | +0.5% | 417,000 |
| 2018/04/20 | 1,385 | 1,385 | 1,361 | 1,361 | -25 | -1.8% | 408,000 |
| 2018/04/19 | 1,376 | 1,414 | 1,370 | 1,386 | +25 | +1.8% | 776,000 |
| 2018/04/18 | 1,349 | 1,376 | 1,330 | 1,361 | +14 | +1% | 799,000 |
| 2018/04/17 | 1,382 | 1,387 | 1,343 | 1,347 | -36 | -2.6% | 637,000 |
| 2018/04/16 | 1,432 | 1,440 | 1,375 | 1,383 | -33 | -2.3% | 915,000 |
| 2018/04/13 | 1,416 | 1,433 | 1,411 | 1,416 | +17 | +1.2% | 750,000 |
| 2018/04/12 | 1,469 | 1,486 | 1,387 | 1,399 | -65 | -4.4% | 1,181,000 |
| 2018/04/11 | 1,427 | 1,483 | 1,427 | 1,464 | +63 | +4.5% | 1,354,000 |
| 2018/04/10 | 1,346 | 1,408 | 1,319 | 1,401 | +36 | +2.6% | 1,229,000 |
| 2018/04/09 | 1,370 | 1,387 | 1,341 | 1,365 | -2 | -0.1% | 918,000 |
| 2018/04/06 | 1,372 | 1,397 | 1,364 | 1,367 | -12 | -0.9% | 1,040,000 |
| 2018/04/05 | 1,376 | 1,383 | 1,355 | 1,379 | +16 | +1.2% | 712,000 |
| 2018/04/04 | 1,376 | 1,395 | 1,344 | 1,363 | -10 | -0.7% | 621,000 |
| 2018/04/03 | 1,359 | 1,379 | 1,335 | 1,373 | -11 | -0.8% | 792,000 |
| 2018/04/02 | 1,340 | 1,396 | 1,339 | 1,384 | +46 | +3.4% | 749,000 |
| 2018/03/30 | 1,327 | 1,346 | 1,315 | 1,338 | +4 | +0.3% | 1,283,000 |
| 2018/03/29 | 1,337 | 1,345 | 1,314 | 1,334 | +22 | +1.7% | 610,000 |
| 2018/03/28 | 1,312 | 1,312 | 1,289 | 1,312 | -53 | -3.9% | 1,007,000 |
| 2018/03/27 | 1,339 | 1,366 | 1,339 | 1,365 | +56 | +4.3% | 701,000 |
| 2018/03/26 | 1,277 | 1,309 | 1,265 | 1,309 | +2 | +0.2% | 993,000 |
| 2018/03/23 | 1,306 | 1,323 | 1,297 | 1,307 | -72 | -5.2% | 1,288,000 |
| 2018/03/22 | 1,337 | 1,383 | 1,335 | 1,379 | +59 | +4.5% | 660,000 |
| 2018/03/20 | 1,300 | 1,323 | 1,296 | 1,320 | -17 | -1.3% | 986,000 |
| 2018/03/19 | 1,365 | 1,382 | 1,327 | 1,337 | -53 | -3.8% | 654,000 |
1551～
1600
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
