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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 1,707 | 1,726 | 1,693 | 1,714 | +4 | +0.2% | 669,000 |
| 2018/01/25 | 1,707 | 1,727 | 1,690 | 1,710 | -14 | -0.8% | 1,180,000 |
| 2018/01/24 | 1,737 | 1,761 | 1,713 | 1,724 | -25 | -1.4% | 900,000 |
| 2018/01/23 | 1,780 | 1,783 | 1,739 | 1,749 | -22 | -1.2% | 1,211,000 |
| 2018/01/22 | 1,780 | 1,788 | 1,755 | 1,771 | -22 | -1.2% | 847,000 |
| 2018/01/19 | 1,772 | 1,795 | 1,737 | 1,793 | +41 | +2.3% | 1,179,000 |
| 2018/01/18 | 1,814 | 1,834 | 1,747 | 1,752 | -22 | -1.2% | 2,206,000 |
| 2018/01/17 | 1,682 | 1,776 | 1,677 | 1,774 | +72 | +4.2% | 2,080,000 |
| 2018/01/16 | 1,594 | 1,703 | 1,592 | 1,702 | +148 | +9.5% | 2,121,000 |
| 2018/01/15 | 1,558 | 1,585 | 1,554 | 1,554 | +4 | +0.3% | 749,000 |
| 2018/01/12 | 1,565 | 1,579 | 1,548 | 1,550 | +5 | +0.3% | 787,000 |
| 2018/01/11 | 1,490 | 1,554 | 1,477 | 1,545 | +40 | +2.7% | 978,000 |
| 2018/01/10 | 1,505 | 1,527 | 1,490 | 1,505 | -4 | -0.3% | 773,000 |
| 2018/01/09 | 1,510 | 1,524 | 1,494 | 1,509 | +16 | +1.1% | 1,025,000 |
| 2018/01/05 | 1,500 | 1,506 | 1,461 | 1,493 | +3 | +0.2% | 1,026,000 |
| 2018/01/04 | 1,480 | 1,496 | 1,468 | 1,490 | +40 | +2.8% | 627,000 |
| 2017/12/29 | 1,448 | 1,467 | 1,447 | 1,450 | +17 | +1.2% | 711,000 |
| 2017/12/28 | 1,451 | 1,468 | 1,429 | 1,433 | -19 | -1.3% | 713,000 |
| 2017/12/27 | 1,432 | 1,468 | 1,422 | 1,452 | +19 | +1.3% | 626,000 |
| 2017/12/26 | 1,440 | 1,465 | 1,433 | 1,433 | -17 | -1.2% | 472,000 |
| 2017/12/25 | 1,459 | 1,468 | 1,436 | 1,450 | -20 | -1.4% | 783,000 |
| 2017/12/22 | 1,435 | 1,473 | 1,425 | 1,470 | +40 | +2.8% | 910,000 |
| 2017/12/21 | 1,419 | 1,442 | 1,412 | 1,430 | +7 | +0.5% | 814,000 |
| 2017/12/20 | 1,389 | 1,439 | 1,385 | 1,423 | +31 | +2.2% | 1,288,000 |
| 2017/12/19 | 1,360 | 1,397 | 1,355 | 1,392 | +17 | +1.2% | 1,050,000 |
| 2017/12/18 | 1,324 | 1,380 | 1,324 | 1,375 | +55 | +4.2% | 1,133,000 |
| 2017/12/15 | 1,296 | 1,338 | 1,286 | 1,320 | +9 | +0.7% | 1,574,000 |
| 2017/12/14 | 1,236 | 1,314 | 1,236 | 1,311 | +66 | +5.3% | 1,700,000 |
| 2017/12/13 | 1,270 | 1,279 | 1,239 | 1,245 | -29 | -2.3% | 1,072,000 |
| 2017/12/12 | 1,228 | 1,274 | 1,215 | 1,274 | +59 | +4.9% | 1,581,000 |
| 2017/12/11 | 1,223 | 1,225 | 1,209 | 1,215 | +7 | +0.6% | 389,000 |
| 2017/12/08 | 1,216 | 1,228 | 1,196 | 1,208 | -4 | -0.3% | 644,000 |
| 2017/12/07 | 1,176 | 1,212 | 1,176 | 1,212 | +38 | +3.2% | 602,000 |
| 2017/12/06 | 1,182 | 1,207 | 1,157 | 1,174 | -12 | -1% | 967,000 |
| 2017/12/05 | 1,193 | 1,205 | 1,176 | 1,186 | -19 | -1.6% | 821,000 |
| 2017/12/04 | 1,200 | 1,214 | 1,195 | 1,205 | +25 | +2.1% | 941,000 |
| 2017/12/01 | 1,190 | 1,193 | 1,171 | 1,180 | +11 | +0.9% | 906,000 |
| 2017/11/30 | 1,211 | 1,218 | 1,167 | 1,169 | -40 | -3.3% | 993,000 |
| 2017/11/29 | 1,240 | 1,243 | 1,205 | 1,209 | -6 | -0.5% | 649,000 |
| 2017/11/28 | 1,232 | 1,236 | 1,214 | 1,215 | -29 | -2.3% | 598,000 |
| 2017/11/27 | 1,276 | 1,279 | 1,237 | 1,244 | -15 | -1.2% | 679,000 |
| 2017/11/24 | 1,260 | 1,263 | 1,241 | 1,259 | -15 | -1.2% | 788,000 |
| 2017/11/22 | 1,244 | 1,274 | 1,234 | 1,274 | +41 | +3.3% | 1,323,000 |
| 2017/11/21 | 1,190 | 1,239 | 1,185 | 1,233 | +73 | +6.3% | 1,692,000 |
| 2017/11/20 | 1,146 | 1,163 | 1,139 | 1,160 | +1 | +0.1% | 994,000 |
| 2017/11/17 | 1,181 | 1,213 | 1,153 | 1,159 | +8 | +0.7% | 2,076,000 |
| 2017/11/16 | 1,142 | 1,162 | 1,128 | 1,151 | -1 | -0.1% | 977,000 |
| 2017/11/15 | 1,198 | 1,203 | 1,151 | 1,152 | -60 | -5% | 1,074,000 |
| 2017/11/14 | 1,203 | 1,235 | 1,182 | 1,212 | -6 | -0.5% | 1,455,000 |
| 2017/11/13 | 1,151 | 1,232 | 1,138 | 1,218 | +85 | +7.5% | 3,857,000 |
1851～
1900
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
