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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 1,182 | 1,185 | 1,139 | 1,146 | -36 | -3% | 847,000 |
| 2018/08/31 | 1,160 | 1,193 | 1,156 | 1,182 | +3 | +0.3% | 746,000 |
| 2018/08/30 | 1,189 | 1,195 | 1,165 | 1,179 | +8 | +0.7% | 666,000 |
| 2018/08/29 | 1,150 | 1,184 | 1,138 | 1,171 | +9 | +0.8% | 610,000 |
| 2018/08/28 | 1,160 | 1,183 | 1,151 | 1,162 | +25 | +2.2% | 1,107,000 |
| 2018/08/27 | 1,104 | 1,167 | 1,104 | 1,137 | +44 | +4% | 1,431,000 |
| 2018/08/24 | 1,076 | 1,094 | 1,071 | 1,093 | +30 | +2.8% | 577,000 |
| 2018/08/23 | 1,087 | 1,088 | 1,061 | 1,063 | -26 | -2.4% | 431,000 |
| 2018/08/22 | 1,044 | 1,091 | 1,039 | 1,089 | +30 | +2.8% | 637,000 |
| 2018/08/21 | 1,055 | 1,065 | 1,046 | 1,059 | -6 | -0.6% | 382,000 |
| 2018/08/20 | 1,076 | 1,096 | 1,063 | 1,065 | -3 | -0.3% | 665,000 |
| 2018/08/17 | 1,037 | 1,071 | 1,037 | 1,068 | +43 | +4.2% | 585,000 |
| 2018/08/16 | 1,008 | 1,030 | 970 | 1,025 | -9 | -0.9% | 979,000 |
| 2018/08/15 | 1,085 | 1,087 | 1,026 | 1,034 | -45 | -4.2% | 681,000 |
| 2018/08/14 | 1,065 | 1,084 | 1,048 | 1,079 | +42 | +4.1% | 533,000 |
| 2018/08/13 | 1,063 | 1,073 | 1,022 | 1,037 | -53 | -4.9% | 902,000 |
| 2018/08/10 | 1,093 | 1,104 | 1,083 | 1,090 | -8 | -0.7% | 871,000 |
| 2018/08/09 | 1,064 | 1,108 | 1,057 | 1,098 | +24 | +2.2% | 704,000 |
| 2018/08/08 | 1,052 | 1,092 | 1,040 | 1,074 | +23 | +2.2% | 874,000 |
| 2018/08/07 | 1,017 | 1,053 | 1,017 | 1,051 | +39 | +3.9% | 504,000 |
| 2018/08/06 | 1,014 | 1,025 | 1,008 | 1,012 | -12 | -1.2% | 398,000 |
| 2018/08/03 | 1,016 | 1,034 | 1,009 | 1,024 | -1 | -0.1% | 481,000 |
| 2018/08/02 | 1,045 | 1,059 | 1,021 | 1,025 | -29 | -2.8% | 699,000 |
| 2018/08/01 | 1,071 | 1,074 | 1,036 | 1,054 | -17 | -1.6% | 670,000 |
| 2018/07/31 | 1,062 | 1,076 | 1,055 | 1,071 | -15 | -1.4% | 1,368,000 |
| 2018/07/30 | 1,128 | 1,144 | 1,053 | 1,086 | -20 | -1.8% | 2,316,000 |
| 2018/07/27 | 1,088 | 1,114 | 1,065 | 1,106 | +28 | +2.6% | 1,258,000 |
| 2018/07/26 | 1,064 | 1,084 | 1,040 | 1,078 | +51 | +5% | 2,137,000 |
| 2018/07/25 | 1,031 | 1,031 | 1,001 | 1,027 | -7 | -0.7% | 1,075,000 |
| 2018/07/24 | 992 | 1,044 | 990 | 1,034 | +55 | +5.6% | 1,130,000 |
| 2018/07/23 | 969 | 991 | 969 | 979 | -5 | -0.5% | 380,000 |
| 2018/07/20 | 995 | 999 | 968 | 984 | -12 | -1.2% | 548,000 |
| 2018/07/19 | 969 | 999 | 969 | 996 | +27 | +2.8% | 386,000 |
| 2018/07/18 | 968 | 989 | 966 | 969 | +16 | +1.7% | 550,000 |
| 2018/07/17 | 993 | 995 | 951 | 953 | -52 | -5.2% | 1,008,000 |
| 2018/07/13 | 1,030 | 1,047 | 1,001 | 1,005 | -10 | -1% | 819,000 |
| 2018/07/12 | 982 | 1,019 | 969 | 1,015 | +32 | +3.3% | 879,000 |
| 2018/07/11 | 979 | 993 | 952 | 983 | -3 | -0.3% | 773,000 |
| 2018/07/10 | 980 | 1,001 | 970 | 986 | +26 | +2.7% | 783,000 |
| 2018/07/09 | 945 | 964 | 932 | 960 | +24 | +2.6% | 937,000 |
| 2018/07/06 | 940 | 952 | 914 | 936 | ±0 | ±0% | 1,050,000 |
| 2018/07/05 | 974 | 984 | 932 | 936 | -44 | -4.5% | 753,000 |
| 2018/07/04 | 942 | 988 | 934 | 980 | +25 | +2.6% | 1,063,000 |
| 2018/07/03 | 969 | 986 | 945 | 955 | -18 | -1.8% | 694,000 |
| 2018/07/02 | 983 | 1,012 | 970 | 973 | -10 | -1% | 594,000 |
| 2018/06/29 | 982 | 986 | 964 | 983 | +6 | +0.6% | 488,000 |
| 2018/06/28 | 970 | 986 | 963 | 977 | +4 | +0.4% | 754,000 |
| 2018/06/27 | 994 | 999 | 970 | 973 | -21 | -2.1% | 583,000 |
| 2018/06/26 | 971 | 1,008 | 966 | 994 | +8 | +0.8% | 715,000 |
| 2018/06/25 | 1,013 | 1,029 | 982 | 986 | -29 | -2.9% | 559,000 |
1701～
1750
件表示中 / 3769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 | 220,100円 | -3.2% | -17.8% | 2.91% | 12.05倍 | 1.65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 |
| ＡＳＢ機械 | 716,000円 | +16.9% | +31.1% | 2.79% | 14.60倍 | 1.94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 |
| 芝浦機械 | 431,000円 | -16.8% | -64.5% | 3.25% | 30.88倍 | 0.87倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| やまびこ | 237,000円 | +1.3% | -18.7% | 3.80% | 7.76倍 | 0.90倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| ＰＩＬＬＡＲ | 410,000円 | -0.8% | -10.2% | 2.56% | 13.16倍 | 1.28倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
市場注目の銘柄
チャート関連のコラム
