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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 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 |
| 2023/07/31 | 1,297 | 1,297 | 1,232 | 1,245 | -31 | -2.4% | 668,400 |
| 2023/07/28 | 1,270 | 1,278 | 1,258 | 1,276 | -10 | -0.8% | 260,200 |
| 2023/07/27 | 1,281 | 1,287 | 1,271 | 1,286 | +1 | +0.1% | 127,900 |
| 2023/07/26 | 1,278 | 1,287 | 1,263 | 1,285 | +8 | +0.6% | 185,300 |
| 2023/07/25 | 1,276 | 1,279 | 1,263 | 1,277 | +8 | +0.6% | 173,600 |
| 2023/07/24 | 1,271 | 1,275 | 1,265 | 1,269 | +8 | +0.6% | 151,400 |
| 2023/07/21 | 1,270 | 1,274 | 1,260 | 1,261 | -8 | -0.6% | 173,800 |
| 2023/07/20 | 1,278 | 1,285 | 1,267 | 1,269 | -13 | -1% | 131,300 |
| 2023/07/19 | 1,298 | 1,298 | 1,274 | 1,282 | +8 | +0.6% | 156,900 |
| 2023/07/18 | 1,262 | 1,277 | 1,260 | 1,274 | +12 | +1% | 150,200 |
| 2023/07/14 | 1,272 | 1,276 | 1,254 | 1,262 | -12 | -0.9% | 196,700 |
| 2023/07/13 | 1,283 | 1,288 | 1,266 | 1,274 | -11 | -0.9% | 147,900 |
| 2023/07/12 | 1,317 | 1,317 | 1,281 | 1,285 | -33 | -2.5% | 232,600 |
| 2023/07/11 | 1,336 | 1,340 | 1,314 | 1,318 | -3 | -0.2% | 99,500 |
| 2023/07/10 | 1,345 | 1,345 | 1,318 | 1,321 | -5 | -0.4% | 142,100 |
| 2023/07/07 | 1,325 | 1,335 | 1,313 | 1,326 | -15 | -1.1% | 161,400 |
| 2023/07/06 | 1,350 | 1,350 | 1,334 | 1,341 | -20 | -1.5% | 169,500 |
| 2023/07/05 | 1,375 | 1,378 | 1,361 | 1,361 | -25 | -1.8% | 150,100 |
| 2023/07/04 | 1,416 | 1,422 | 1,385 | 1,386 | -30 | -2.1% | 153,500 |
| 2023/07/03 | 1,391 | 1,423 | 1,391 | 1,416 | +37 | +2.7% | 163,400 |
| 2023/06/30 | 1,385 | 1,389 | 1,366 | 1,379 | -6 | -0.4% | 161,300 |
| 2023/06/29 | 1,392 | 1,396 | 1,376 | 1,385 | -1 | -0.1% | 145,600 |
| 2023/06/28 | 1,369 | 1,386 | 1,360 | 1,386 | +29 | +2.1% | 235,100 |
| 2023/06/27 | 1,373 | 1,373 | 1,345 | 1,357 | -16 | -1.2% | 168,000 |
| 2023/06/26 | 1,388 | 1,392 | 1,367 | 1,373 | -16 | -1.2% | 112,300 |
| 2023/06/23 | 1,409 | 1,427 | 1,381 | 1,389 | -13 | -0.9% | 204,100 |
| 2023/06/22 | 1,397 | 1,420 | 1,391 | 1,402 | +5 | +0.4% | 248,100 |
| 2023/06/21 | 1,380 | 1,398 | 1,373 | 1,397 | +2 | +0.1% | 124,100 |
| 2023/06/20 | 1,385 | 1,404 | 1,379 | 1,395 | +6 | +0.4% | 126,000 |
| 2023/06/19 | 1,406 | 1,406 | 1,381 | 1,389 | -11 | -0.8% | 167,200 |
| 2023/06/16 | 1,397 | 1,400 | 1,365 | 1,400 | +5 | +0.4% | 252,100 |
| 2023/06/15 | 1,372 | 1,410 | 1,362 | 1,395 | +12 | +0.9% | 208,700 |
| 2023/06/14 | 1,396 | 1,397 | 1,373 | 1,383 | +13 | +0.9% | 238,300 |
| 2023/06/13 | 1,390 | 1,399 | 1,370 | 1,370 | -13 | -0.9% | 154,500 |
| 2023/06/12 | 1,370 | 1,388 | 1,360 | 1,383 | +24 | +1.8% | 142,400 |
| 2023/06/09 | 1,357 | 1,372 | 1,351 | 1,359 | +14 | +1% | 183,200 |
| 2023/06/08 | 1,375 | 1,375 | 1,342 | 1,345 | -14 | -1% | 147,100 |
| 2023/06/07 | 1,371 | 1,385 | 1,358 | 1,359 | -8 | -0.6% | 167,800 |
| 2023/06/06 | 1,383 | 1,383 | 1,350 | 1,367 | -27 | -1.9% | 192,200 |
| 2023/06/05 | 1,374 | 1,394 | 1,364 | 1,394 | +47 | +3.5% | 282,200 |
| 2023/06/02 | 1,322 | 1,347 | 1,321 | 1,347 | +37 | +2.8% | 165,200 |
| 2023/06/01 | 1,301 | 1,314 | 1,294 | 1,310 | +1 | +0.1% | 224,600 |
| 2023/05/31 | 1,312 | 1,334 | 1,307 | 1,309 | -17 | -1.3% | 345,100 |
451～
500
件表示中 / 3720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 | 183,500円 | -3.2% | -17.8% | 3.49% | 10.10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 | 358,500円 | -0.8% | -10.2% | 2.93% | 11.58倍 | 1.13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 |
| 渋谷工 | 318,000円 | +10.0% | -5.6% | 2.83% | 9.56倍 | 0.84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 | 159,000円 | +1.8% | +1.9% | 3.14% | 14.14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 |
| スター精 | 166,800円 | +9.6% | +17.4% | 4.20% | 19.96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
