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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 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 |
| 2017/12/29 | 1,448 | 1,467 | 1,447 | 1,450 | +17 | +1.2% | 711,000 |
| 2017/12/28 | 1,451 | 1,468 | 1,429 | 1,433 | -19 | -1.3% | 713,000 |
| 2017/12/27 | 1,432 | 1,468 | 1,422 | 1,452 | +19 | +1.3% | 626,000 |
| 2017/12/26 | 1,440 | 1,465 | 1,433 | 1,433 | -17 | -1.2% | 472,000 |
| 2017/12/25 | 1,459 | 1,468 | 1,436 | 1,450 | -20 | -1.4% | 783,000 |
| 2017/12/22 | 1,435 | 1,473 | 1,425 | 1,470 | +40 | +2.8% | 910,000 |
| 2017/12/21 | 1,419 | 1,442 | 1,412 | 1,430 | +7 | +0.5% | 814,000 |
| 2017/12/20 | 1,389 | 1,439 | 1,385 | 1,423 | +31 | +2.2% | 1,288,000 |
| 2017/12/19 | 1,360 | 1,397 | 1,355 | 1,392 | +17 | +1.2% | 1,050,000 |
| 2017/12/18 | 1,324 | 1,380 | 1,324 | 1,375 | +55 | +4.2% | 1,133,000 |
| 2017/12/15 | 1,296 | 1,338 | 1,286 | 1,320 | +9 | +0.7% | 1,574,000 |
| 2017/12/14 | 1,236 | 1,314 | 1,236 | 1,311 | +66 | +5.3% | 1,700,000 |
| 2017/12/13 | 1,270 | 1,279 | 1,239 | 1,245 | -29 | -2.3% | 1,072,000 |
| 2017/12/12 | 1,228 | 1,274 | 1,215 | 1,274 | +59 | +4.9% | 1,581,000 |
| 2017/12/11 | 1,223 | 1,225 | 1,209 | 1,215 | +7 | +0.6% | 389,000 |
| 2017/12/08 | 1,216 | 1,228 | 1,196 | 1,208 | -4 | -0.3% | 644,000 |
| 2017/12/07 | 1,176 | 1,212 | 1,176 | 1,212 | +38 | +3.2% | 602,000 |
1651～
1700
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 | 142,500円 | +15.6% | +34.1% | 3.79% | 8.49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 | 221,400円 | +7.0% | +16.1% | 3.34% | 10.89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 | 240,800円 | +8.5% | -12.7% | 2.49% | 13.35倍 | 1.21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 | 243,700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 | 147,900円 | +4.7% | -0.1% | 3.52% | 14.48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
