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 |
|---|---|---|---|---|---|---|---|
| 2018/03/16 | 1,425 | 1,428 | 1,383 | 1,390 | -35 | -2.5% | 601,000 |
| 2018/03/15 | 1,435 | 1,436 | 1,393 | 1,425 | -22 | -1.5% | 1,254,000 |
| 2018/03/14 | 1,374 | 1,452 | 1,366 | 1,447 | +53 | +3.8% | 1,246,000 |
| 2018/03/13 | 1,407 | 1,412 | 1,361 | 1,394 | -23 | -1.6% | 1,250,000 |
| 2018/03/12 | 1,383 | 1,428 | 1,362 | 1,417 | +89 | +6.7% | 1,441,000 |
| 2018/03/09 | 1,351 | 1,355 | 1,320 | 1,328 | +2 | +0.2% | 611,000 |
| 2018/03/08 | 1,343 | 1,344 | 1,313 | 1,326 | +10 | +0.8% | 848,000 |
| 2018/03/07 | 1,339 | 1,349 | 1,314 | 1,316 | -47 | -3.4% | 702,000 |
| 2018/03/06 | 1,365 | 1,382 | 1,348 | 1,363 | +41 | +3.1% | 790,000 |
| 2018/03/05 | 1,367 | 1,375 | 1,317 | 1,322 | -39 | -2.9% | 1,153,000 |
| 2018/03/02 | 1,361 | 1,389 | 1,355 | 1,361 | -51 | -3.6% | 1,364,000 |
| 2018/03/01 | 1,440 | 1,441 | 1,404 | 1,412 | -55 | -3.7% | 1,016,000 |
| 2018/02/28 | 1,482 | 1,494 | 1,454 | 1,467 | -4 | -0.3% | 1,057,000 |
| 2018/02/27 | 1,474 | 1,496 | 1,453 | 1,471 | +10 | +0.7% | 998,000 |
| 2018/02/26 | 1,493 | 1,493 | 1,449 | 1,461 | -2 | -0.1% | 535,000 |
| 2018/02/23 | 1,486 | 1,487 | 1,454 | 1,463 | -16 | -1.1% | 920,000 |
| 2018/02/22 | 1,511 | 1,519 | 1,474 | 1,479 | -56 | -3.6% | 724,000 |
| 2018/02/21 | 1,508 | 1,545 | 1,489 | 1,535 | +41 | +2.7% | 669,000 |
| 2018/02/20 | 1,526 | 1,526 | 1,470 | 1,494 | -34 | -2.2% | 701,000 |
| 2018/02/19 | 1,479 | 1,533 | 1,469 | 1,528 | +74 | +5.1% | 716,000 |
| 2018/02/16 | 1,480 | 1,490 | 1,445 | 1,454 | -7 | -0.5% | 718,000 |
| 2018/02/15 | 1,446 | 1,485 | 1,443 | 1,461 | +45 | +3.2% | 1,001,000 |
| 2018/02/14 | 1,444 | 1,470 | 1,403 | 1,416 | -30 | -2.1% | 1,250,000 |
| 2018/02/13 | 1,526 | 1,527 | 1,443 | 1,446 | -48 | -3.2% | 1,245,000 |
| 2018/02/09 | 1,510 | 1,532 | 1,477 | 1,494 | -102 | -6.4% | 1,618,000 |
| 2018/02/08 | 1,560 | 1,607 | 1,560 | 1,596 | +42 | +2.7% | 980,000 |
| 2018/02/07 | 1,584 | 1,615 | 1,553 | 1,554 | +49 | +3.3% | 1,277,000 |
| 2018/02/06 | 1,481 | 1,536 | 1,448 | 1,505 | -98 | -6.1% | 2,033,000 |
| 2018/02/05 | 1,601 | 1,636 | 1,594 | 1,603 | -74 | -4.4% | 1,179,000 |
| 2018/02/02 | 1,720 | 1,733 | 1,668 | 1,677 | -53 | -3.1% | 1,029,000 |
| 2018/02/01 | 1,660 | 1,751 | 1,660 | 1,730 | +110 | +6.8% | 1,555,000 |
| 2018/01/31 | 1,651 | 1,665 | 1,620 | 1,620 | -44 | -2.6% | 1,291,000 |
| 2018/01/30 | 1,698 | 1,724 | 1,649 | 1,664 | -62 | -3.6% | 1,533,000 |
| 2018/01/29 | 1,765 | 1,794 | 1,665 | 1,726 | +12 | +0.7% | 2,057,000 |
| 2018/01/26 | 1,707 | 1,726 | 1,693 | 1,714 | +4 | +0.2% | 669,000 |
| 2018/01/25 | 1,707 | 1,727 | 1,690 | 1,710 | -14 | -0.8% | 1,180,000 |
| 2018/01/24 | 1,737 | 1,761 | 1,713 | 1,724 | -25 | -1.4% | 900,000 |
| 2018/01/23 | 1,780 | 1,783 | 1,739 | 1,749 | -22 | -1.2% | 1,211,000 |
| 2018/01/22 | 1,780 | 1,788 | 1,755 | 1,771 | -22 | -1.2% | 847,000 |
| 2018/01/19 | 1,772 | 1,795 | 1,737 | 1,793 | +41 | +2.3% | 1,179,000 |
| 2018/01/18 | 1,814 | 1,834 | 1,747 | 1,752 | -22 | -1.2% | 2,206,000 |
| 2018/01/17 | 1,682 | 1,776 | 1,677 | 1,774 | +72 | +4.2% | 2,080,000 |
| 2018/01/16 | 1,594 | 1,703 | 1,592 | 1,702 | +148 | +9.5% | 2,121,000 |
| 2018/01/15 | 1,558 | 1,585 | 1,554 | 1,554 | +4 | +0.3% | 749,000 |
| 2018/01/12 | 1,565 | 1,579 | 1,548 | 1,550 | +5 | +0.3% | 787,000 |
| 2018/01/11 | 1,490 | 1,554 | 1,477 | 1,545 | +40 | +2.7% | 978,000 |
| 2018/01/10 | 1,505 | 1,527 | 1,490 | 1,505 | -4 | -0.3% | 773,000 |
| 2018/01/09 | 1,510 | 1,524 | 1,494 | 1,509 | +16 | +1.1% | 1,025,000 |
| 2018/01/05 | 1,500 | 1,506 | 1,461 | 1,493 | +3 | +0.2% | 1,026,000 |
| 2018/01/04 | 1,480 | 1,496 | 1,468 | 1,490 | +40 | +2.8% | 627,000 |
1601～
1650
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
