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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 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 |
| 2010/06/03 | 619 | 626 | 602 | 605 | +5 | +0.8% | 4,795,000 |
| 2010/06/02 | 612 | 631 | 592 | 600 | -12 | -2% | 7,143,000 |
| 2010/06/01 | 611 | 630 | 601 | 612 | +3 | +0.5% | 6,208,000 |
| 2010/05/31 | 581 | 616 | 581 | 609 | +30 | +5.2% | 6,938,000 |
| 2010/05/28 | 565 | 593 | 565 | 579 | +24 | +4.3% | 3,580,000 |
| 2010/05/27 | 526 | 561 | 524 | 555 | +21 | +3.9% | 3,233,000 |
| 2010/05/26 | 575 | 576 | 521 | 534 | -21 | -3.8% | 4,904,000 |
| 2010/05/25 | 583 | 605 | 552 | 555 | -32 | -5.5% | 4,097,000 |
| 2010/05/24 | 564 | 598 | 546 | 587 | +37 | +6.7% | 4,201,000 |
| 2010/05/21 | 540 | 559 | 533 | 550 | -8 | -1.4% | 2,282,000 |
| 2010/05/20 | 564 | 581 | 550 | 558 | -11 | -1.9% | 1,839,000 |
| 2010/05/19 | 547 | 574 | 533 | 569 | +12 | +2.2% | 2,446,000 |
| 2010/05/18 | 602 | 602 | 537 | 557 | -28 | -4.8% | 4,371,000 |
| 2010/05/17 | 616 | 627 | 578 | 585 | -22 | -3.6% | 7,406,000 |
| 2010/05/14 | 551 | 618 | 546 | 607 | +50 | +9% | 9,396,000 |
| 2010/05/13 | 565 | 585 | 550 | 557 | +12 | +2.2% | 3,619,000 |
| 2010/05/12 | 554 | 563 | 541 | 545 | -5 | -0.9% | 896,000 |
| 2010/05/11 | 567 | 577 | 542 | 550 | -8 | -1.4% | 1,832,000 |
| 2010/05/10 | 570 | 579 | 554 | 558 | -2 | -0.4% | 1,493,000 |
| 2010/05/07 | 518 | 597 | 508 | 560 | +12 | +2.2% | 3,779,000 |
3651～
3700
件表示中 / 3722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 | 185,700円 | -3.2% | -17.8% | 3.45% | 10.23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 |
| やまびこ | 207,600円 | +1.3% | -18.7% | 4.34% | 6.78倍 | 0.79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 | 325,000円 | +10.0% | -5.6% | 2.77% | 9.77倍 | 0.86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 |
| 大和冷 | 167,400円 | +1.8% | +1.9% | 2.99% | 14.89倍 | 1.21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 |
| スター精 | 167,200円 | +9.6% | +17.4% | 4.19% | 20.01倍 | 1.08倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
市場注目の銘柄
チャート関連のコラム
