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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 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 |
1601～
1650
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 | 221,900円 | +7.0% | +16.1% | 3.33% | 10.92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 | 240,100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 | 243,800円 | +23.4% | +9.2% | 4.92% | 8.19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 | 147,800円 | +4.7% | -0.1% | 3.52% | 14.47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
