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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/06 | 1,182 | 1,207 | 1,157 | 1,174 | -12 | -1% | 967,000 |
| 2017/12/05 | 1,193 | 1,205 | 1,176 | 1,186 | -19 | -1.6% | 821,000 |
| 2017/12/04 | 1,200 | 1,214 | 1,195 | 1,205 | +25 | +2.1% | 941,000 |
| 2017/12/01 | 1,190 | 1,193 | 1,171 | 1,180 | +11 | +0.9% | 906,000 |
| 2017/11/30 | 1,211 | 1,218 | 1,167 | 1,169 | -40 | -3.3% | 993,000 |
| 2017/11/29 | 1,240 | 1,243 | 1,205 | 1,209 | -6 | -0.5% | 649,000 |
| 2017/11/28 | 1,232 | 1,236 | 1,214 | 1,215 | -29 | -2.3% | 598,000 |
| 2017/11/27 | 1,276 | 1,279 | 1,237 | 1,244 | -15 | -1.2% | 679,000 |
| 2017/11/24 | 1,260 | 1,263 | 1,241 | 1,259 | -15 | -1.2% | 788,000 |
| 2017/11/22 | 1,244 | 1,274 | 1,234 | 1,274 | +41 | +3.3% | 1,323,000 |
| 2017/11/21 | 1,190 | 1,239 | 1,185 | 1,233 | +73 | +6.3% | 1,692,000 |
| 2017/11/20 | 1,146 | 1,163 | 1,139 | 1,160 | +1 | +0.1% | 994,000 |
| 2017/11/17 | 1,181 | 1,213 | 1,153 | 1,159 | +8 | +0.7% | 2,076,000 |
| 2017/11/16 | 1,142 | 1,162 | 1,128 | 1,151 | -1 | -0.1% | 977,000 |
| 2017/11/15 | 1,198 | 1,203 | 1,151 | 1,152 | -60 | -5% | 1,074,000 |
| 2017/11/14 | 1,203 | 1,235 | 1,182 | 1,212 | -6 | -0.5% | 1,455,000 |
| 2017/11/13 | 1,151 | 1,232 | 1,138 | 1,218 | +85 | +7.5% | 3,857,000 |
| 2017/11/10 | 1,126 | 1,166 | 1,126 | 1,133 | -22 | -1.9% | 701,000 |
| 2017/11/09 | 1,170 | 1,186 | 1,132 | 1,155 | ±0 | ±0% | 1,150,000 |
| 2017/11/08 | 1,149 | 1,160 | 1,125 | 1,155 | -12 | -1% | 734,000 |
| 2017/11/07 | 1,101 | 1,178 | 1,101 | 1,167 | +69 | +6.3% | 1,921,000 |
| 2017/11/06 | 1,104 | 1,106 | 1,094 | 1,098 | -2 | -0.2% | 380,000 |
| 2017/11/02 | 1,100 | 1,108 | 1,088 | 1,100 | +1 | +0.1% | 740,000 |
| 2017/11/01 | 1,102 | 1,102 | 1,084 | 1,099 | +13 | +1.2% | 910,000 |
| 2017/10/31 | 1,081 | 1,093 | 1,073 | 1,086 | +12 | +1.1% | 703,000 |
| 2017/10/30 | 1,077 | 1,080 | 1,062 | 1,074 | +7 | +0.7% | 811,000 |
| 2017/10/27 | 1,063 | 1,068 | 1,053 | 1,067 | +4 | +0.4% | 597,000 |
| 2017/10/26 | 1,061 | 1,074 | 1,059 | 1,063 | +6 | +0.6% | 691,000 |
| 2017/10/25 | 1,082 | 1,102 | 1,055 | 1,057 | -15 | -1.4% | 1,410,000 |
| 2017/10/24 | 1,073 | 1,082 | 1,056 | 1,072 | -4 | -0.4% | 843,000 |
| 2017/10/23 | 1,084 | 1,085 | 1,062 | 1,076 | +7 | +0.7% | 1,173,000 |
| 2017/10/20 | 1,088 | 1,089 | 1,058 | 1,069 | -24 | -2.2% | 1,987,000 |
| 2017/10/19 | 1,161 | 1,162 | 1,078 | 1,093 | -78 | -6.7% | 3,196,000 |
1651～
1700
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
