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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 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 |
| 2017/09/22 | 998 | 999 | 967 | 972 | -26 | -2.6% | 2,357,000 |
| 2017/09/21 | 1,036 | 1,057 | 998 | 998 | -25 | -2.4% | 3,071,000 |
| 2017/09/20 | 1,006 | 1,041 | 994 | 1,023 | +5 | +0.5% | 3,579,000 |
| 2017/09/19 | 996 | 1,027 | 992 | 1,018 | +31 | +3.1% | 2,677,000 |
| 2017/09/15 | 946 | 993 | 943 | 987 | +39 | +4.1% | 2,046,000 |
| 2017/09/14 | 960 | 965 | 933 | 948 | -11 | -1.1% | 1,092,000 |
| 2017/09/13 | 927 | 964 | 927 | 959 | +47 | +5.2% | 1,669,000 |
| 2017/09/12 | 910 | 926 | 908 | 912 | +12 | +1.3% | 1,132,000 |
| 2017/09/11 | 876 | 908 | 876 | 900 | +24 | +2.7% | 716,000 |
| 2017/09/08 | 863 | 878 | 857 | 876 | +15 | +1.7% | 539,000 |
| 2017/09/07 | 865 | 867 | 851 | 861 | -1 | -0.1% | 456,000 |
| 2017/09/06 | 847 | 864 | 837 | 862 | +6 | +0.7% | 489,000 |
| 2017/09/05 | 878 | 881 | 851 | 856 | -22 | -2.5% | 657,000 |
| 2017/09/04 | 887 | 888 | 873 | 878 | -9 | -1% | 450,000 |
| 2017/09/01 | 897 | 898 | 884 | 887 | -2 | -0.2% | 486,000 |
| 2017/08/31 | 885 | 892 | 885 | 889 | +5 | +0.6% | 534,000 |
| 2017/08/30 | 895 | 897 | 875 | 884 | -4 | -0.5% | 518,000 |
1901～
1950
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
