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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,038 | 1,070 | 1,035 | 1,037 | -1 | -0.1% | 640,000 |
| 2018/06/20 | 1,001 | 1,042 | 973 | 1,038 | +32 | +3.2% | 1,103,000 |
| 2018/06/19 | 996 | 1,040 | 996 | 1,006 | -19 | -1.9% | 869,000 |
| 2018/06/18 | 1,066 | 1,066 | 1,020 | 1,025 | -53 | -4.9% | 707,000 |
| 2018/06/15 | 1,111 | 1,118 | 1,070 | 1,078 | -36 | -3.2% | 716,000 |
| 2018/06/14 | 1,122 | 1,131 | 1,111 | 1,114 | -20 | -1.8% | 453,000 |
| 2018/06/13 | 1,136 | 1,136 | 1,122 | 1,134 | -5 | -0.4% | 333,000 |
| 2018/06/12 | 1,146 | 1,149 | 1,119 | 1,139 | +7 | +0.6% | 376,000 |
| 2018/06/11 | 1,133 | 1,134 | 1,116 | 1,132 | -2 | -0.2% | 261,000 |
| 2018/06/08 | 1,149 | 1,149 | 1,123 | 1,134 | -15 | -1.3% | 457,000 |
| 2018/06/07 | 1,122 | 1,150 | 1,122 | 1,149 | +37 | +3.3% | 570,000 |
| 2018/06/06 | 1,121 | 1,129 | 1,108 | 1,112 | -6 | -0.5% | 432,000 |
| 2018/06/05 | 1,130 | 1,138 | 1,112 | 1,118 | -15 | -1.3% | 479,000 |
| 2018/06/04 | 1,125 | 1,141 | 1,122 | 1,133 | +9 | +0.8% | 517,000 |
| 2018/06/01 | 1,124 | 1,133 | 1,107 | 1,124 | -11 | -1% | 677,000 |
| 2018/05/31 | 1,125 | 1,135 | 1,109 | 1,135 | +22 | +2% | 707,000 |
| 2018/05/30 | 1,100 | 1,120 | 1,097 | 1,113 | -21 | -1.9% | 718,000 |
| 2018/05/29 | 1,142 | 1,149 | 1,118 | 1,134 | -12 | -1% | 563,000 |
| 2018/05/28 | 1,145 | 1,163 | 1,142 | 1,146 | +1 | +0.1% | 451,000 |
| 2018/05/25 | 1,156 | 1,178 | 1,142 | 1,145 | -25 | -2.1% | 944,000 |
| 2018/05/24 | 1,232 | 1,237 | 1,167 | 1,170 | -76 | -6.1% | 1,710,000 |
| 2018/05/23 | 1,238 | 1,265 | 1,232 | 1,246 | +3 | +0.2% | 564,000 |
| 2018/05/22 | 1,246 | 1,259 | 1,240 | 1,243 | +4 | +0.3% | 514,000 |
| 2018/05/21 | 1,246 | 1,256 | 1,230 | 1,239 | +11 | +0.9% | 846,000 |
| 2018/05/18 | 1,250 | 1,250 | 1,209 | 1,228 | -22 | -1.8% | 1,406,000 |
| 2018/05/17 | 1,234 | 1,260 | 1,191 | 1,250 | +11 | +0.9% | 1,481,000 |
| 2018/05/16 | 1,277 | 1,277 | 1,217 | 1,239 | -63 | -4.8% | 1,941,000 |
| 2018/05/15 | 1,353 | 1,353 | 1,302 | 1,302 | -65 | -4.8% | 1,195,000 |
| 2018/05/14 | 1,327 | 1,369 | 1,327 | 1,367 | +13 | +1% | 679,000 |
| 2018/05/11 | 1,300 | 1,378 | 1,286 | 1,354 | +67 | +5.2% | 1,423,000 |
| 2018/05/10 | 1,313 | 1,316 | 1,258 | 1,287 | -20 | -1.5% | 1,036,000 |
| 2018/05/09 | 1,315 | 1,323 | 1,303 | 1,307 | -9 | -0.7% | 450,000 |
| 2018/05/08 | 1,296 | 1,320 | 1,288 | 1,316 | +11 | +0.8% | 416,000 |
| 2018/05/07 | 1,314 | 1,314 | 1,297 | 1,305 | -11 | -0.8% | 376,000 |
| 2018/05/02 | 1,320 | 1,335 | 1,315 | 1,316 | +4 | +0.3% | 674,000 |
| 2018/05/01 | 1,339 | 1,339 | 1,309 | 1,312 | -12 | -0.9% | 472,000 |
| 2018/04/27 | 1,369 | 1,369 | 1,303 | 1,324 | -50 | -3.6% | 1,229,000 |
| 2018/04/26 | 1,394 | 1,406 | 1,367 | 1,374 | -9 | -0.7% | 457,000 |
| 2018/04/25 | 1,385 | 1,385 | 1,359 | 1,383 | -10 | -0.7% | 471,000 |
| 2018/04/24 | 1,388 | 1,396 | 1,375 | 1,393 | +25 | +1.8% | 382,000 |
| 2018/04/23 | 1,371 | 1,380 | 1,356 | 1,368 | +7 | +0.5% | 417,000 |
| 2018/04/20 | 1,385 | 1,385 | 1,361 | 1,361 | -25 | -1.8% | 408,000 |
| 2018/04/19 | 1,376 | 1,414 | 1,370 | 1,386 | +25 | +1.8% | 776,000 |
| 2018/04/18 | 1,349 | 1,376 | 1,330 | 1,361 | +14 | +1% | 799,000 |
| 2018/04/17 | 1,382 | 1,387 | 1,343 | 1,347 | -36 | -2.6% | 637,000 |
| 2018/04/16 | 1,432 | 1,440 | 1,375 | 1,383 | -33 | -2.3% | 915,000 |
| 2018/04/13 | 1,416 | 1,433 | 1,411 | 1,416 | +17 | +1.2% | 750,000 |
| 2018/04/12 | 1,469 | 1,486 | 1,387 | 1,399 | -65 | -4.4% | 1,181,000 |
| 2018/04/11 | 1,427 | 1,483 | 1,427 | 1,464 | +63 | +4.5% | 1,354,000 |
| 2018/04/10 | 1,346 | 1,408 | 1,319 | 1,401 | +36 | +2.6% | 1,229,000 |
1751～
1800
件表示中 / 3768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 |
| 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 |
| 渋谷工 | 361,000円 | +3.1% | -4.2% | 2.63% | 10.74倍 | 0.93倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| ＰＩＬＬＡＲ | 410,000円 | -0.8% | -10.2% | 2.56% | 13.15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 |
| 鶴見製 | 393,500円 | +4.3% | +2.9% | 1.42% | 12.44倍 | 1.00倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
市場注目の銘柄
チャート関連のコラム
