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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/10 | 1,126 | 1,166 | 1,126 | 1,133 | -22 | -1.9% | 701,000 |
| 2017/11/09 | 1,170 | 1,186 | 1,132 | 1,155 | ±0 | ±0% | 1,150,000 |
| 2017/11/08 | 1,149 | 1,160 | 1,125 | 1,155 | -12 | -1% | 734,000 |
| 2017/11/07 | 1,101 | 1,178 | 1,101 | 1,167 | +69 | +6.3% | 1,921,000 |
| 2017/11/06 | 1,104 | 1,106 | 1,094 | 1,098 | -2 | -0.2% | 380,000 |
| 2017/11/02 | 1,100 | 1,108 | 1,088 | 1,100 | +1 | +0.1% | 740,000 |
| 2017/11/01 | 1,102 | 1,102 | 1,084 | 1,099 | +13 | +1.2% | 910,000 |
| 2017/10/31 | 1,081 | 1,093 | 1,073 | 1,086 | +12 | +1.1% | 703,000 |
| 2017/10/30 | 1,077 | 1,080 | 1,062 | 1,074 | +7 | +0.7% | 811,000 |
| 2017/10/27 | 1,063 | 1,068 | 1,053 | 1,067 | +4 | +0.4% | 597,000 |
| 2017/10/26 | 1,061 | 1,074 | 1,059 | 1,063 | +6 | +0.6% | 691,000 |
| 2017/10/25 | 1,082 | 1,102 | 1,055 | 1,057 | -15 | -1.4% | 1,410,000 |
| 2017/10/24 | 1,073 | 1,082 | 1,056 | 1,072 | -4 | -0.4% | 843,000 |
| 2017/10/23 | 1,084 | 1,085 | 1,062 | 1,076 | +7 | +0.7% | 1,173,000 |
| 2017/10/20 | 1,088 | 1,089 | 1,058 | 1,069 | -24 | -2.2% | 1,987,000 |
| 2017/10/19 | 1,161 | 1,162 | 1,078 | 1,093 | -78 | -6.7% | 3,196,000 |
| 2017/10/18 | 1,149 | 1,189 | 1,141 | 1,171 | +22 | +1.9% | 4,279,000 |
| 2017/10/17 | 1,115 | 1,171 | 1,097 | 1,149 | +43 | +3.9% | 4,035,000 |
| 2017/10/16 | 1,025 | 1,122 | 1,008 | 1,106 | +109 | +10.9% | 5,893,000 |
| 2017/10/13 | 1,008 | 1,008 | 986 | 997 | -7 | -0.7% | 570,000 |
| 2017/10/12 | 996 | 1,022 | 991 | 1,004 | +25 | +2.6% | 1,385,000 |
| 2017/10/11 | 985 | 990 | 971 | 979 | -3 | -0.3% | 680,000 |
| 2017/10/10 | 1,001 | 1,002 | 976 | 982 | -19 | -1.9% | 1,182,000 |
| 2017/10/06 | 994 | 1,003 | 990 | 1,001 | +11 | +1.1% | 1,247,000 |
| 2017/10/05 | 980 | 993 | 976 | 990 | +10 | +1% | 1,394,000 |
| 2017/10/04 | 964 | 985 | 954 | 980 | +18 | +1.9% | 2,270,000 |
| 2017/10/03 | 953 | 962 | 938 | 962 | +17 | +1.8% | 1,372,000 |
| 2017/10/02 | 938 | 956 | 932 | 945 | -4 | -0.4% | 2,452,000 |
| 2017/09/29 | 977 | 979 | 934 | 949 | -40 | -4% | 2,223,000 |
| 2017/09/28 | 963 | 990 | 961 | 989 | +41 | +4.3% | 1,531,000 |
| 2017/09/27 | 960 | 962 | 945 | 948 | -5 | -0.5% | 650,000 |
| 2017/09/26 | 974 | 978 | 951 | 953 | -22 | -2.3% | 1,487,000 |
| 2017/09/25 | 972 | 997 | 957 | 975 | +3 | +0.3% | 4,123,000 |
1851～
1900
件表示中 / 3736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 | 178,200円 | -3.2% | -17.8% | 3.59% | 9.78倍 | 1.34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 |
| 鶴見製 | 357,000円 | +4.3% | +2.9% | 1.51% | 11.29倍 | 0.91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 |
| 月島ＨＤ | 204,600円 | +3.4% | +2.4% | 4.01% | 11.70倍 | 0.94倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
| 大和冷 | 162,900円 | +1.8% | +1.9% | 3.07% | 14.49倍 | 1.18倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| 芝浦機械 | 336,000円 | -16.8% | -64.5% | 4.17% | 24.06倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
