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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,845 | 1,853 | 1,837 | 1,841 | +6 | +0.3% | 164,700 |
| 2025/06/13 | 1,845 | 1,853 | 1,819 | 1,835 | -18 | -1% | 219,300 |
| 2025/06/12 | 1,875 | 1,885 | 1,845 | 1,853 | -37 | -2% | 130,100 |
| 2025/06/11 | 1,877 | 1,897 | 1,870 | 1,890 | +17 | +0.9% | 133,400 |
| 2025/06/10 | 1,873 | 1,897 | 1,865 | 1,873 | +1 | +0.1% | 172,000 |
| 2025/06/09 | 1,868 | 1,875 | 1,853 | 1,872 | +19 | +1% | 109,600 |
| 2025/06/06 | 1,883 | 1,891 | 1,853 | 1,853 | -29 | -1.5% | 118,200 |
| 2025/06/05 | 1,851 | 1,885 | 1,851 | 1,882 | +13 | +0.7% | 378,700 |
| 2025/06/04 | 1,826 | 1,871 | 1,822 | 1,869 | +40 | +2.2% | 381,800 |
| 2025/06/03 | 1,869 | 1,869 | 1,829 | 1,829 | -27 | -1.5% | 294,400 |
| 2025/06/02 | 1,852 | 1,868 | 1,841 | 1,856 | -13 | -0.7% | 274,500 |
| 2025/05/30 | 1,878 | 1,886 | 1,858 | 1,869 | -27 | -1.4% | 217,100 |
| 2025/05/29 | 1,905 | 1,910 | 1,886 | 1,896 | -2 | -0.1% | 220,300 |
| 2025/05/28 | 1,898 | 1,912 | 1,891 | 1,898 | +12 | +0.6% | 175,600 |
| 2025/05/27 | 1,903 | 1,903 | 1,873 | 1,886 | -3 | -0.2% | 106,100 |
| 2025/05/26 | 1,898 | 1,906 | 1,883 | 1,889 | +9 | +0.5% | 154,500 |
| 2025/05/23 | 1,880 | 1,892 | 1,851 | 1,880 | +3 | +0.2% | 172,100 |
| 2025/05/22 | 1,910 | 1,916 | 1,877 | 1,877 | -13 | -0.7% | 206,300 |
| 2025/05/21 | 1,894 | 1,915 | 1,868 | 1,890 | +36 | +1.9% | 225,300 |
| 2025/05/20 | 1,857 | 1,881 | 1,849 | 1,854 | -12 | -0.6% | 210,400 |
| 2025/05/19 | 1,840 | 1,866 | 1,831 | 1,866 | +14 | +0.8% | 307,800 |
| 2025/05/16 | 1,872 | 1,881 | 1,846 | 1,852 | -23 | -1.2% | 240,100 |
| 2025/05/15 | 1,851 | 1,906 | 1,851 | 1,875 | +15 | +0.8% | 325,900 |
| 2025/05/14 | 1,852 | 1,886 | 1,832 | 1,860 | -25 | -1.3% | 367,200 |
| 2025/05/13 | 1,880 | 1,920 | 1,774 | 1,885 | +35 | +1.9% | 951,400 |
| 2025/05/12 | 1,800 | 1,852 | 1,800 | 1,850 | +50 | +2.8% | 337,100 |
| 2025/05/09 | 1,750 | 1,816 | 1,743 | 1,800 | +67 | +3.9% | 511,400 |
| 2025/05/08 | 1,727 | 1,748 | 1,716 | 1,733 | +4 | +0.2% | 185,300 |
| 2025/05/07 | 1,729 | 1,757 | 1,719 | 1,729 | -9 | -0.5% | 187,100 |
| 2025/05/02 | 1,734 | 1,750 | 1,716 | 1,738 | -5 | -0.3% | 245,200 |
| 2025/05/01 | 1,760 | 1,762 | 1,734 | 1,743 | -17 | -1% | 176,500 |
| 2025/04/30 | 1,768 | 1,778 | 1,748 | 1,760 | +6 | +0.3% | 125,900 |
| 2025/04/28 | 1,781 | 1,789 | 1,750 | 1,754 | -26 | -1.5% | 224,400 |
| 2025/04/25 | 1,743 | 1,780 | 1,729 | 1,780 | +16 | +0.9% | 467,300 |
| 2025/04/24 | 1,780 | 1,817 | 1,762 | 1,764 | +22 | +1.3% | 416,200 |
| 2025/04/23 | 1,730 | 1,764 | 1,714 | 1,742 | +67 | +4% | 599,500 |
| 2025/04/22 | 1,630 | 1,723 | 1,625 | 1,675 | +50 | +3.1% | 840,700 |
| 2025/04/21 | 1,650 | 1,665 | 1,622 | 1,625 | -31 | -1.9% | 193,500 |
| 2025/04/18 | 1,646 | 1,666 | 1,636 | 1,656 | +29 | +1.8% | 111,100 |
| 2025/04/17 | 1,610 | 1,634 | 1,607 | 1,627 | +15 | +0.9% | 165,200 |
| 2025/04/16 | 1,619 | 1,632 | 1,593 | 1,612 | +2 | +0.1% | 388,600 |
| 2025/04/15 | 1,620 | 1,630 | 1,606 | 1,610 | +7 | +0.4% | 283,100 |
| 2025/04/14 | 1,600 | 1,630 | 1,598 | 1,603 | +31 | +2% | 282,900 |
| 2025/04/11 | 1,483 | 1,583 | 1,449 | 1,572 | +9 | +0.6% | 628,500 |
| 2025/04/10 | 1,588 | 1,588 | 1,544 | 1,563 | +124 | +8.6% | 531,500 |
| 2025/04/09 | 1,464 | 1,472 | 1,378 | 1,439 | -64 | -4.3% | 1,398,900 |
| 2025/04/08 | 1,469 | 1,527 | 1,463 | 1,503 | +64 | +4.4% | 411,900 |
| 2025/04/07 | 1,500 | 1,513 | 1,417 | 1,439 | -185 | -11.4% | 982,400 |
| 2025/04/04 | 1,635 | 1,655 | 1,592 | 1,624 | -79 | -4.6% | 599,800 |
| 2025/04/03 | 1,640 | 1,723 | 1,640 | 1,703 | -97 | -5.4% | 471,000 |
1～
50
件表示中 / 3721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 | 184,100円 | -3.2% | -17.8% | 3.48% | 10.14倍 | 1.39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 |
| ＰＩＬＬＡＲ | 365,500円 | -0.8% | -10.2% | 2.87% | 11.81倍 | 1.15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 |
| やまびこ | 205,000円 | +1.3% | -18.7% | 4.39% | 6.70倍 | 0.78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 |
| 大和冷 | 156,600円 | +1.8% | +1.9% | 3.19% | 13.93倍 | 1.13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 | 166,900円 | +9.6% | +17.4% | 4.19% | 19.97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
