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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 490 | 497 | 476 | 488 | -7 | -1.4% | 6,448,000 |
| 2010/08/12 | 473 | 497 | 471 | 495 | +7 | +1.4% | 7,161,000 |
| 2010/08/11 | 506 | 507 | 486 | 488 | -27 | -5.2% | 5,994,000 |
| 2010/08/10 | 531 | 537 | 513 | 515 | -15 | -2.8% | 4,282,000 |
| 2010/08/09 | 528 | 540 | 523 | 530 | -8 | -1.5% | 6,001,000 |
| 2010/08/06 | 505 | 538 | 501 | 538 | +31 | +6.1% | 10,742,000 |
| 2010/08/05 | 525 | 526 | 504 | 507 | -8 | -1.6% | 4,854,000 |
| 2010/08/04 | 522 | 530 | 514 | 515 | -11 | -2.1% | 5,730,000 |
| 2010/08/03 | 541 | 543 | 512 | 526 | -7 | -1.3% | 10,246,000 |
| 2010/08/02 | 536 | 547 | 531 | 533 | -8 | -1.5% | 9,887,000 |
| 2010/07/30 | 591 | 600 | 531 | 541 | -51 | -8.6% | 22,604,000 |
| 2010/07/29 | 564 | 607 | 562 | 592 | +25 | +4.4% | 27,703,000 |
| 2010/07/28 | 572 | 577 | 561 | 567 | +9 | +1.6% | 11,774,000 |
| 2010/07/27 | 572 | 580 | 554 | 558 | -19 | -3.3% | 20,934,000 |
| 2010/07/26 | 527 | 579 | 524 | 577 | +70 | +13.8% | 26,189,000 |
| 2010/07/23 | 490 | 511 | 482 | 507 | +33 | +7% | 9,677,000 |
| 2010/07/22 | 475 | 488 | 454 | 474 | -8 | -1.7% | 10,176,000 |
| 2010/07/21 | 513 | 515 | 480 | 482 | -25 | -4.9% | 4,160,000 |
| 2010/07/20 | 511 | 523 | 506 | 507 | -14 | -2.7% | 2,993,000 |
| 2010/07/16 | 521 | 532 | 505 | 521 | -1 | -0.2% | 4,647,000 |
| 2010/07/15 | 547 | 548 | 519 | 522 | -33 | -5.9% | 6,650,000 |
| 2010/07/14 | 565 | 572 | 551 | 555 | +3 | +0.5% | 3,843,000 |
| 2010/07/13 | 574 | 578 | 550 | 552 | -16 | -2.8% | 3,380,000 |
| 2010/07/12 | 578 | 587 | 562 | 568 | ±0 | ±0% | 5,041,000 |
| 2010/07/09 | 566 | 582 | 540 | 568 | +12 | +2.2% | 5,876,000 |
| 2010/07/08 | 577 | 579 | 552 | 556 | +5 | +0.9% | 3,256,000 |
| 2010/07/07 | 582 | 599 | 549 | 551 | -26 | -4.5% | 7,125,000 |
| 2010/07/06 | 571 | 579 | 539 | 577 | -4 | -0.7% | 7,509,000 |
| 2010/07/05 | 595 | 610 | 577 | 581 | -19 | -3.2% | 5,228,000 |
| 2010/07/02 | 610 | 614 | 584 | 600 | +4 | +0.7% | 4,148,000 |
| 2010/07/01 | 623 | 640 | 592 | 596 | -23 | -3.7% | 5,485,000 |
| 2010/06/30 | 619 | 627 | 600 | 619 | -24 | -3.7% | 5,856,000 |
| 2010/06/29 | 647 | 688 | 633 | 643 | -3 | -0.5% | 6,746,000 |
| 2010/06/28 | 689 | 694 | 646 | 646 | -26 | -3.9% | 3,585,000 |
| 2010/06/25 | 702 | 706 | 662 | 672 | -45 | -6.3% | 4,725,000 |
| 2010/06/24 | 710 | 739 | 697 | 717 | -6 | -0.8% | 5,437,000 |
| 2010/06/23 | 754 | 776 | 701 | 723 | -46 | -6% | 10,812,000 |
| 2010/06/22 | 758 | 788 | 736 | 769 | +19 | +2.5% | 10,145,000 |
| 2010/06/21 | 722 | 754 | 720 | 750 | +55 | +7.9% | 12,629,000 |
| 2010/06/18 | 709 | 729 | 674 | 695 | +1 | +0.1% | 13,800,000 |
| 2010/06/17 | 645 | 695 | 640 | 694 | +56 | +8.8% | 18,044,000 |
| 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 |
3601～
3650
件表示中 / 3692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 | 173,800円 | +28.0% | +68.5% | 3.39% | 7.60倍 | 1.40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 |
| 渋谷工 | 310,000円 | +10.0% | -5.6% | 2.90% | 9.32倍 | 0.82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 |
| 月島ＨＤ | 197,300円 | +12.1% | +30.6% | 3.95% | 12.88倍 | 0.97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 | 159,500円 | +1.8% | +1.9% | 3.13% | 14.19倍 | 1.15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 |
| 不二越 | 303,500円 | +1.3% | +55.8% | 3.29% | 17.29倍 | 0.44倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
市場注目の銘柄
チャート関連のコラム
