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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 536 | 557 | 532 | 553 | +22 | +4.1% | 10,054,000 |
| 2010/09/03 | 522 | 531 | 518 | 531 | +12 | +2.3% | 4,415,000 |
| 2010/09/02 | 534 | 535 | 516 | 519 | -5 | -1% | 5,402,000 |
| 2010/09/01 | 516 | 529 | 513 | 524 | +12 | +2.3% | 6,656,000 |
| 2010/08/31 | 520 | 534 | 512 | 512 | -18 | -3.4% | 8,869,000 |
| 2010/08/30 | 538 | 546 | 528 | 530 | ±0 | ±0% | 9,031,000 |
| 2010/08/27 | 507 | 533 | 506 | 530 | +15 | +2.9% | 8,399,000 |
| 2010/08/26 | 517 | 522 | 510 | 515 | +7 | +1.4% | 7,607,000 |
| 2010/08/25 | 494 | 514 | 491 | 508 | +7 | +1.4% | 11,123,000 |
| 2010/08/24 | 518 | 519 | 499 | 501 | -25 | -4.8% | 8,760,000 |
| 2010/08/23 | 531 | 537 | 522 | 526 | -1 | -0.2% | 11,644,000 |
| 2010/08/20 | 500 | 532 | 496 | 527 | +17 | +3.3% | 14,339,000 |
| 2010/08/19 | 490 | 510 | 490 | 510 | +16 | +3.2% | 7,441,000 |
| 2010/08/18 | 500 | 504 | 484 | 494 | +23 | +4.9% | 10,895,000 |
| 2010/08/17 | 466 | 478 | 462 | 471 | -3 | -0.6% | 4,804,000 |
| 2010/08/16 | 479 | 481 | 471 | 474 | -14 | -2.9% | 3,555,000 |
| 2010/08/13 | 490 | 497 | 476 | 488 | -7 | -1.4% | 6,448,000 |
| 2010/08/12 | 473 | 497 | 471 | 495 | +7 | +1.4% | 7,161,000 |
| 2010/08/11 | 506 | 507 | 486 | 488 | -27 | -5.2% | 5,994,000 |
| 2010/08/10 | 531 | 537 | 513 | 515 | -15 | -2.8% | 4,282,000 |
| 2010/08/09 | 528 | 540 | 523 | 530 | -8 | -1.5% | 6,001,000 |
| 2010/08/06 | 505 | 538 | 501 | 538 | +31 | +6.1% | 10,742,000 |
| 2010/08/05 | 525 | 526 | 504 | 507 | -8 | -1.6% | 4,854,000 |
| 2010/08/04 | 522 | 530 | 514 | 515 | -11 | -2.1% | 5,730,000 |
| 2010/08/03 | 541 | 543 | 512 | 526 | -7 | -1.3% | 10,246,000 |
| 2010/08/02 | 536 | 547 | 531 | 533 | -8 | -1.5% | 9,887,000 |
| 2010/07/30 | 591 | 600 | 531 | 541 | -51 | -8.6% | 22,604,000 |
| 2010/07/29 | 564 | 607 | 562 | 592 | +25 | +4.4% | 27,703,000 |
| 2010/07/28 | 572 | 577 | 561 | 567 | +9 | +1.6% | 11,774,000 |
| 2010/07/27 | 572 | 580 | 554 | 558 | -19 | -3.3% | 20,934,000 |
| 2010/07/26 | 527 | 579 | 524 | 577 | +70 | +13.8% | 26,189,000 |
| 2010/07/23 | 490 | 511 | 482 | 507 | +33 | +7% | 9,677,000 |
| 2010/07/22 | 475 | 488 | 454 | 474 | -8 | -1.7% | 10,176,000 |
| 2010/07/21 | 513 | 515 | 480 | 482 | -25 | -4.9% | 4,160,000 |
| 2010/07/20 | 511 | 523 | 506 | 507 | -14 | -2.7% | 2,993,000 |
| 2010/07/16 | 521 | 532 | 505 | 521 | -1 | -0.2% | 4,647,000 |
| 2010/07/15 | 547 | 548 | 519 | 522 | -33 | -5.9% | 6,650,000 |
| 2010/07/14 | 565 | 572 | 551 | 555 | +3 | +0.5% | 3,843,000 |
| 2010/07/13 | 574 | 578 | 550 | 552 | -16 | -2.8% | 3,380,000 |
| 2010/07/12 | 578 | 587 | 562 | 568 | ±0 | ±0% | 5,041,000 |
| 2010/07/09 | 566 | 582 | 540 | 568 | +12 | +2.2% | 5,876,000 |
| 2010/07/08 | 577 | 579 | 552 | 556 | +5 | +0.9% | 3,256,000 |
| 2010/07/07 | 582 | 599 | 549 | 551 | -26 | -4.5% | 7,125,000 |
| 2010/07/06 | 571 | 579 | 539 | 577 | -4 | -0.7% | 7,509,000 |
| 2010/07/05 | 595 | 610 | 577 | 581 | -19 | -3.2% | 5,228,000 |
| 2010/07/02 | 610 | 614 | 584 | 600 | +4 | +0.7% | 4,148,000 |
| 2010/07/01 | 623 | 640 | 592 | 596 | -23 | -3.7% | 5,485,000 |
| 2010/06/30 | 619 | 627 | 600 | 619 | -24 | -3.7% | 5,856,000 |
| 2010/06/29 | 647 | 688 | 633 | 643 | -3 | -0.5% | 6,746,000 |
| 2010/06/28 | 689 | 694 | 646 | 646 | -26 | -3.9% | 3,585,000 |
3351～
3400
件表示中 / 3458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 | 147,800円 | +7.2% | +8.7% | 3.25% | 10.80倍 | 1.24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 | 215,200円 | +5.3% | +13.8% | 3.44% | 10.90倍 | 0.98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 |
| オイレス工 | 222,600円 | -1.6% | -23.6% | 3.37% | 16.30倍 | 0.92倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
| ホソカワミクロ | 443,500円 | +4.4% | -6.6% | 2.25% | 14.18倍 | 1.07倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| 小 森 | 118,100円 | +4.9% | -20.6% | 3.39% | 10.80倍 | 0.55倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
市場注目の銘柄
チャート関連のコラム
