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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 649 | 653 | 637 | 638 | +9 | +1.4% | 6,272,000 |
| 2010/06/15 | 612 | 640 | 608 | 629 | +13 | +2.1% | 10,365,000 |
| 2010/06/14 | 551 | 619 | 551 | 616 | +72 | +13.2% | 9,111,000 |
| 2010/06/11 | 548 | 556 | 540 | 544 | +6 | +1.1% | 3,282,000 |
| 2010/06/10 | 538 | 542 | 523 | 538 | +10 | +1.9% | 2,990,000 |
| 2010/06/09 | 549 | 553 | 524 | 528 | -11 | -2% | 4,206,000 |
| 2010/06/08 | 564 | 566 | 532 | 539 | -35 | -6.1% | 7,404,000 |
| 2010/06/07 | 598 | 598 | 574 | 574 | -39 | -6.4% | 3,892,000 |
| 2010/06/04 | 606 | 629 | 603 | 613 | +8 | +1.3% | 5,524,000 |
| 2010/06/03 | 619 | 626 | 602 | 605 | +5 | +0.8% | 4,795,000 |
| 2010/06/02 | 612 | 631 | 592 | 600 | -12 | -2% | 7,143,000 |
| 2010/06/01 | 611 | 630 | 601 | 612 | +3 | +0.5% | 6,208,000 |
| 2010/05/31 | 581 | 616 | 581 | 609 | +30 | +5.2% | 6,938,000 |
| 2010/05/28 | 565 | 593 | 565 | 579 | +24 | +4.3% | 3,580,000 |
| 2010/05/27 | 526 | 561 | 524 | 555 | +21 | +3.9% | 3,233,000 |
| 2010/05/26 | 575 | 576 | 521 | 534 | -21 | -3.8% | 4,904,000 |
| 2010/05/25 | 583 | 605 | 552 | 555 | -32 | -5.5% | 4,097,000 |
| 2010/05/24 | 564 | 598 | 546 | 587 | +37 | +6.7% | 4,201,000 |
| 2010/05/21 | 540 | 559 | 533 | 550 | -8 | -1.4% | 2,282,000 |
| 2010/05/20 | 564 | 581 | 550 | 558 | -11 | -1.9% | 1,839,000 |
| 2010/05/19 | 547 | 574 | 533 | 569 | +12 | +2.2% | 2,446,000 |
| 2010/05/18 | 602 | 602 | 537 | 557 | -28 | -4.8% | 4,371,000 |
| 2010/05/17 | 616 | 627 | 578 | 585 | -22 | -3.6% | 7,406,000 |
| 2010/05/14 | 551 | 618 | 546 | 607 | +50 | +9% | 9,396,000 |
| 2010/05/13 | 565 | 585 | 550 | 557 | +12 | +2.2% | 3,619,000 |
| 2010/05/12 | 554 | 563 | 541 | 545 | -5 | -0.9% | 896,000 |
| 2010/05/11 | 567 | 577 | 542 | 550 | -8 | -1.4% | 1,832,000 |
| 2010/05/10 | 570 | 579 | 554 | 558 | -2 | -0.4% | 1,493,000 |
| 2010/05/07 | 518 | 597 | 508 | 560 | +12 | +2.2% | 3,779,000 |
| 2010/05/06 | 556 | 565 | 543 | 548 | -18 | -3.2% | 1,360,000 |
| 2010/04/30 | 578 | 580 | 562 | 566 | -2 | -0.4% | 2,066,000 |
| 2010/04/28 | 573 | 588 | 568 | 568 | -15 | -2.6% | 3,297,000 |
| 2010/04/27 | 544 | 586 | 542 | 583 | +37 | +6.8% | 4,312,000 |
| 2010/04/26 | 549 | 553 | 546 | 546 | +1 | +0.2% | 1,205,000 |
| 2010/04/23 | 556 | 569 | 541 | 545 | -18 | -3.2% | 2,146,000 |
| 2010/04/22 | 561 | 575 | 556 | 563 | -9 | -1.6% | 1,885,000 |
| 2010/04/21 | 559 | 582 | 547 | 572 | +21 | +3.8% | 3,662,000 |
| 2010/04/20 | 572 | 577 | 548 | 551 | -16 | -2.8% | 2,195,000 |
| 2010/04/19 | 554 | 578 | 547 | 567 | -7 | -1.2% | 3,079,000 |
| 2010/04/16 | 592 | 592 | 571 | 574 | -28 | -4.7% | 3,454,000 |
| 2010/04/15 | 613 | 617 | 600 | 602 | -10 | -1.6% | 2,156,000 |
| 2010/04/14 | 621 | 626 | 607 | 612 | -2 | -0.3% | 2,899,000 |
| 2010/04/13 | 638 | 642 | 603 | 614 | -21 | -3.3% | 4,341,000 |
| 2010/04/12 | 660 | 660 | 633 | 635 | -26 | -3.9% | 9,184,000 |
| 2010/04/09 | 639 | 672 | 637 | 661 | +40 | +6.4% | 14,297,000 |
| 2010/04/08 | 617 | 632 | 614 | 621 | -6 | -1% | 3,822,000 |
| 2010/04/07 | 639 | 645 | 621 | 627 | -6 | -0.9% | 4,326,000 |
| 2010/04/06 | 640 | 645 | 613 | 633 | -3 | -0.5% | 6,122,000 |
| 2010/04/05 | 601 | 639 | 593 | 636 | +44 | +7.4% | 8,154,000 |
| 2010/04/02 | 589 | 615 | 572 | 592 | -3 | -0.5% | 5,210,000 |
3401～
3450
件表示中 / 3451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 | 143,400円 | -11.6% | -15.0% | 3.35% | 12.70倍 | 1.26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 | 214,600円 | +0.8% | +4.8% | 3.36% | 17.39倍 | 1.01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 |
| ホソカワミクロ | 470,000円 | -3.2% | -24.5% | 2.13% | 15.35倍 | 1.20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 |
| マースＧＨＤ | 307,500円 | +79.6% | +162.2% | 4.88% | 6.35倍 | 0.83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 |
| 小 森 | 124,500円 | +6.4% | +2.1% | 4.82% | 14.06倍 | 0.62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
