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 |
|---|---|---|---|---|---|---|---|
| 2023/10/12 | 1,110 | 1,166 | 1,108 | 1,165 | +60 | +5.4% | 367,100 |
| 2023/10/11 | 1,122 | 1,122 | 1,105 | 1,105 | -20 | -1.8% | 185,300 |
| 2023/10/10 | 1,130 | 1,133 | 1,122 | 1,125 | +14 | +1.3% | 138,000 |
| 2023/10/06 | 1,110 | 1,113 | 1,105 | 1,111 | +1 | +0.1% | 142,900 |
| 2023/10/05 | 1,104 | 1,112 | 1,100 | 1,110 | +13 | +1.2% | 221,100 |
| 2023/10/04 | 1,109 | 1,110 | 1,095 | 1,097 | -25 | -2.2% | 260,800 |
| 2023/10/03 | 1,148 | 1,148 | 1,122 | 1,122 | -31 | -2.7% | 266,000 |
| 2023/10/02 | 1,166 | 1,177 | 1,153 | 1,153 | -7 | -0.6% | 228,900 |
| 2023/09/29 | 1,176 | 1,176 | 1,155 | 1,160 | -16 | -1.4% | 238,500 |
| 2023/09/28 | 1,195 | 1,197 | 1,172 | 1,176 | -43 | -3.5% | 293,700 |
| 2023/09/27 | 1,193 | 1,220 | 1,188 | 1,219 | +23 | +1.9% | 249,800 |
| 2023/09/26 | 1,200 | 1,203 | 1,192 | 1,196 | -1 | -0.1% | 176,600 |
| 2023/09/25 | 1,200 | 1,200 | 1,190 | 1,197 | +9 | +0.8% | 121,800 |
| 2023/09/22 | 1,185 | 1,200 | 1,177 | 1,188 | -9 | -0.8% | 209,200 |
| 2023/09/21 | 1,206 | 1,209 | 1,194 | 1,197 | -11 | -0.9% | 191,000 |
| 2023/09/20 | 1,224 | 1,225 | 1,208 | 1,208 | -13 | -1.1% | 197,500 |
| 2023/09/19 | 1,214 | 1,223 | 1,208 | 1,221 | +8 | +0.7% | 203,700 |
| 2023/09/15 | 1,208 | 1,220 | 1,202 | 1,213 | +16 | +1.3% | 281,100 |
| 2023/09/14 | 1,209 | 1,209 | 1,197 | 1,197 | -10 | -0.8% | 234,700 |
| 2023/09/13 | 1,201 | 1,212 | 1,199 | 1,207 | +1 | +0.1% | 174,800 |
| 2023/09/12 | 1,186 | 1,206 | 1,186 | 1,206 | +31 | +2.6% | 256,600 |
| 2023/09/11 | 1,179 | 1,181 | 1,166 | 1,175 | +1 | +0.1% | 146,800 |
| 2023/09/08 | 1,177 | 1,186 | 1,170 | 1,174 | -15 | -1.3% | 216,000 |
| 2023/09/07 | 1,201 | 1,210 | 1,188 | 1,189 | -16 | -1.3% | 186,100 |
| 2023/09/06 | 1,198 | 1,211 | 1,197 | 1,205 | ±0 | ±0% | 270,400 |
| 2023/09/05 | 1,202 | 1,206 | 1,195 | 1,205 | +7 | +0.6% | 162,800 |
| 2023/09/04 | 1,200 | 1,203 | 1,188 | 1,198 | +6 | +0.5% | 229,800 |
| 2023/09/01 | 1,177 | 1,193 | 1,170 | 1,192 | +14 | +1.2% | 179,300 |
| 2023/08/31 | 1,180 | 1,183 | 1,167 | 1,178 | -2 | -0.2% | 230,100 |
| 2023/08/30 | 1,174 | 1,185 | 1,169 | 1,180 | +12 | +1% | 246,700 |
| 2023/08/29 | 1,173 | 1,174 | 1,167 | 1,168 | -6 | -0.5% | 121,800 |
| 2023/08/28 | 1,170 | 1,177 | 1,165 | 1,174 | +19 | +1.6% | 126,400 |
| 2023/08/25 | 1,150 | 1,165 | 1,150 | 1,155 | -12 | -1% | 144,600 |
| 2023/08/24 | 1,165 | 1,172 | 1,159 | 1,167 | +4 | +0.3% | 102,800 |
| 2023/08/23 | 1,151 | 1,166 | 1,140 | 1,163 | +12 | +1% | 119,900 |
| 2023/08/22 | 1,141 | 1,151 | 1,138 | 1,151 | +13 | +1.1% | 119,600 |
| 2023/08/21 | 1,139 | 1,147 | 1,128 | 1,138 | +2 | +0.2% | 254,200 |
| 2023/08/18 | 1,135 | 1,141 | 1,131 | 1,136 | -16 | -1.4% | 126,100 |
| 2023/08/17 | 1,151 | 1,154 | 1,134 | 1,152 | -5 | -0.4% | 176,200 |
| 2023/08/16 | 1,166 | 1,169 | 1,157 | 1,157 | -20 | -1.7% | 134,300 |
| 2023/08/15 | 1,181 | 1,189 | 1,176 | 1,177 | +3 | +0.3% | 124,500 |
| 2023/08/14 | 1,212 | 1,212 | 1,174 | 1,174 | -37 | -3.1% | 169,000 |
| 2023/08/10 | 1,179 | 1,211 | 1,170 | 1,211 | +30 | +2.5% | 188,900 |
| 2023/08/09 | 1,173 | 1,183 | 1,167 | 1,181 | +14 | +1.2% | 176,900 |
| 2023/08/08 | 1,184 | 1,190 | 1,165 | 1,167 | -26 | -2.2% | 286,000 |
| 2023/08/07 | 1,181 | 1,204 | 1,172 | 1,193 | +3 | +0.3% | 264,800 |
| 2023/08/04 | 1,178 | 1,190 | 1,173 | 1,190 | +12 | +1% | 315,600 |
| 2023/08/03 | 1,205 | 1,205 | 1,176 | 1,178 | -41 | -3.4% | 381,700 |
| 2023/08/02 | 1,220 | 1,239 | 1,211 | 1,219 | -17 | -1.4% | 421,000 |
| 2023/08/01 | 1,248 | 1,279 | 1,235 | 1,236 | -9 | -0.7% | 407,000 |
451～
500
件表示中 / 3763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 | 218,100円 | -3.2% | -17.8% | 2.93% | 11.94倍 | 1.63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 |
| 月島ＨＤ | 270,300円 | +3.4% | +2.4% | 3.03% | 7.72倍 | 1.24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 |
| 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 |
| 鶴見製 | 400,000円 | +4.3% | +2.9% | 1.40% | 12.64倍 | 1.02倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
| ＰＩＬＬＡＲ | 402,500円 | -0.8% | -10.2% | 2.61% | 12.92倍 | 1.26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
