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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 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 |
| 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 |
1801～
1850
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
