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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 1,421 | 1,429 | 1,392 | 1,422 | -23 | -1.6% | 325,800 |
| 2024/05/10 | 1,418 | 1,445 | 1,411 | 1,445 | +37 | +2.6% | 359,300 |
| 2024/05/09 | 1,398 | 1,419 | 1,397 | 1,408 | +24 | +1.7% | 323,100 |
| 2024/05/08 | 1,388 | 1,394 | 1,377 | 1,384 | ±0 | ±0% | 263,400 |
| 2024/05/07 | 1,380 | 1,398 | 1,366 | 1,384 | +16 | +1.2% | 280,900 |
| 2024/05/02 | 1,354 | 1,374 | 1,350 | 1,368 | +8 | +0.6% | 238,900 |
| 2024/05/01 | 1,350 | 1,370 | 1,336 | 1,360 | -9 | -0.7% | 308,200 |
| 2024/04/30 | 1,337 | 1,382 | 1,322 | 1,369 | +45 | +3.4% | 411,400 |
| 2024/04/26 | 1,289 | 1,327 | 1,279 | 1,324 | +45 | +3.5% | 433,200 |
| 2024/04/25 | 1,256 | 1,307 | 1,256 | 1,279 | +10 | +0.8% | 352,100 |
| 2024/04/24 | 1,242 | 1,270 | 1,232 | 1,269 | +46 | +3.8% | 336,000 |
| 2024/04/23 | 1,250 | 1,251 | 1,211 | 1,223 | -19 | -1.5% | 378,700 |
| 2024/04/22 | 1,221 | 1,249 | 1,211 | 1,242 | +44 | +3.7% | 304,400 |
| 2024/04/19 | 1,240 | 1,240 | 1,197 | 1,198 | -58 | -4.6% | 273,400 |
| 2024/04/18 | 1,249 | 1,275 | 1,241 | 1,256 | +1 | +0.1% | 231,500 |
| 2024/04/17 | 1,286 | 1,287 | 1,254 | 1,255 | -11 | -0.9% | 513,500 |
| 2024/04/16 | 1,266 | 1,284 | 1,256 | 1,266 | +1 | +0.1% | 398,400 |
| 2024/04/15 | 1,216 | 1,266 | 1,210 | 1,265 | +35 | +2.8% | 443,800 |
| 2024/04/12 | 1,207 | 1,237 | 1,204 | 1,230 | +27 | +2.2% | 417,200 |
| 2024/04/11 | 1,134 | 1,228 | 1,131 | 1,203 | +69 | +6.1% | 749,900 |
| 2024/04/10 | 1,142 | 1,152 | 1,128 | 1,134 | +6 | +0.5% | 361,000 |
| 2024/04/09 | 1,108 | 1,130 | 1,100 | 1,128 | +18 | +1.6% | 228,100 |
| 2024/04/08 | 1,115 | 1,118 | 1,106 | 1,110 | +5 | +0.5% | 249,900 |
| 2024/04/05 | 1,120 | 1,123 | 1,105 | 1,105 | -30 | -2.6% | 375,700 |
| 2024/04/04 | 1,158 | 1,158 | 1,135 | 1,135 | -25 | -2.2% | 301,100 |
| 2024/04/03 | 1,157 | 1,163 | 1,143 | 1,160 | -5 | -0.4% | 287,200 |
| 2024/04/02 | 1,183 | 1,183 | 1,164 | 1,165 | -25 | -2.1% | 178,400 |
| 2024/04/01 | 1,165 | 1,192 | 1,162 | 1,190 | +40 | +3.5% | 419,000 |
| 2024/03/29 | 1,148 | 1,153 | 1,142 | 1,150 | +3 | +0.3% | 88,600 |
| 2024/03/28 | 1,162 | 1,168 | 1,145 | 1,147 | -36 | -3% | 129,300 |
| 2024/03/27 | 1,189 | 1,191 | 1,174 | 1,183 | +11 | +0.9% | 179,100 |
| 2024/03/26 | 1,168 | 1,192 | 1,168 | 1,172 | +6 | +0.5% | 188,200 |
| 2024/03/25 | 1,161 | 1,173 | 1,158 | 1,166 | -5 | -0.4% | 208,600 |
| 2024/03/22 | 1,180 | 1,183 | 1,162 | 1,171 | -8 | -0.7% | 247,200 |
| 2024/03/21 | 1,169 | 1,179 | 1,164 | 1,179 | +18 | +1.6% | 235,600 |
| 2024/03/19 | 1,152 | 1,166 | 1,150 | 1,161 | -1 | -0.1% | 234,700 |
| 2024/03/18 | 1,143 | 1,162 | 1,141 | 1,162 | +28 | +2.5% | 217,300 |
| 2024/03/15 | 1,131 | 1,138 | 1,125 | 1,134 | -1 | -0.1% | 219,000 |
| 2024/03/14 | 1,124 | 1,136 | 1,113 | 1,135 | +17 | +1.5% | 172,300 |
| 2024/03/13 | 1,131 | 1,141 | 1,112 | 1,118 | -8 | -0.7% | 266,900 |
| 2024/03/12 | 1,125 | 1,129 | 1,107 | 1,126 | -7 | -0.6% | 203,100 |
| 2024/03/11 | 1,152 | 1,155 | 1,124 | 1,133 | -33 | -2.8% | 218,300 |
| 2024/03/08 | 1,155 | 1,174 | 1,154 | 1,166 | -3 | -0.3% | 173,000 |
| 2024/03/07 | 1,185 | 1,188 | 1,164 | 1,169 | -17 | -1.4% | 127,800 |
| 2024/03/06 | 1,164 | 1,188 | 1,162 | 1,186 | +12 | +1% | 151,900 |
| 2024/03/05 | 1,182 | 1,184 | 1,166 | 1,174 | -19 | -1.6% | 145,300 |
| 2024/03/04 | 1,199 | 1,208 | 1,190 | 1,193 | +1 | +0.1% | 192,600 |
| 2024/03/01 | 1,181 | 1,197 | 1,178 | 1,192 | +8 | +0.7% | 112,400 |
| 2024/02/29 | 1,184 | 1,190 | 1,172 | 1,184 | +7 | +0.6% | 155,200 |
| 2024/02/28 | 1,182 | 1,194 | 1,177 | 1,177 | -3 | -0.3% | 132,900 |
1～
50
件表示中 / 3453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 | 142,200円 | -11.6% | -15.0% | 3.38% | 12.59倍 | 1.25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 |
| オイレス工 | 221,000円 | -1.6% | -23.6% | 3.39% | 16.17倍 | 0.91倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
| マースＧＨＤ | 318,500円 | +79.6% | +162.2% | 4.71% | 6.58倍 | 0.86倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
| 小 森 | 124,400円 | +6.4% | +2.1% | 4.82% | 14.04倍 | 0.62倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
| 新東工 | 124,600円 | +8.1% | +62.0% | 3.21% | 10.20倍 | 0.58倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
市場注目の銘柄
チャート関連のコラム
