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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 1,170 | 1,173 | 1,152 | 1,161 | -23 | -1.9% | 196,300 |
| 2022/07/22 | 1,189 | 1,199 | 1,175 | 1,184 | -5 | -0.4% | 277,800 |
| 2022/07/21 | 1,143 | 1,190 | 1,137 | 1,189 | +43 | +3.8% | 475,500 |
| 2022/07/20 | 1,119 | 1,148 | 1,117 | 1,146 | +42 | +3.8% | 518,500 |
| 2022/07/19 | 1,086 | 1,104 | 1,075 | 1,104 | +26 | +2.4% | 363,800 |
| 2022/07/15 | 1,082 | 1,089 | 1,069 | 1,078 | -1 | -0.1% | 264,000 |
| 2022/07/14 | 1,064 | 1,083 | 1,061 | 1,079 | +15 | +1.4% | 222,900 |
| 2022/07/13 | 1,076 | 1,086 | 1,060 | 1,064 | -10 | -0.9% | 504,700 |
| 2022/07/12 | 1,134 | 1,134 | 1,067 | 1,074 | -70 | -6.1% | 821,800 |
| 2022/07/11 | 1,163 | 1,172 | 1,142 | 1,144 | -9 | -0.8% | 219,900 |
| 2022/07/08 | 1,130 | 1,165 | 1,122 | 1,153 | +42 | +3.8% | 490,100 |
| 2022/07/07 | 1,110 | 1,116 | 1,094 | 1,111 | +7 | +0.6% | 299,400 |
| 2022/07/06 | 1,116 | 1,120 | 1,100 | 1,104 | -28 | -2.5% | 284,200 |
| 2022/07/05 | 1,140 | 1,147 | 1,128 | 1,132 | ±0 | ±0% | 182,800 |
| 2022/07/04 | 1,120 | 1,135 | 1,113 | 1,132 | +29 | +2.6% | 209,400 |
| 2022/07/01 | 1,124 | 1,144 | 1,094 | 1,103 | -25 | -2.2% | 384,800 |
| 2022/06/30 | 1,139 | 1,147 | 1,118 | 1,128 | -22 | -1.9% | 460,300 |
| 2022/06/29 | 1,150 | 1,158 | 1,139 | 1,150 | -18 | -1.5% | 360,200 |
| 2022/06/28 | 1,137 | 1,172 | 1,134 | 1,168 | +31 | +2.7% | 620,300 |
| 2022/06/27 | 1,144 | 1,160 | 1,120 | 1,137 | +8 | +0.7% | 471,900 |
| 2022/06/24 | 1,102 | 1,130 | 1,094 | 1,129 | +13 | +1.2% | 341,300 |
| 2022/06/23 | 1,125 | 1,147 | 1,111 | 1,116 | -28 | -2.4% | 370,100 |
| 2022/06/22 | 1,132 | 1,151 | 1,130 | 1,144 | +25 | +2.2% | 393,100 |
| 2022/06/21 | 1,094 | 1,130 | 1,085 | 1,119 | +52 | +4.9% | 430,700 |
| 2022/06/20 | 1,129 | 1,129 | 1,058 | 1,067 | -52 | -4.6% | 588,000 |
| 2022/06/17 | 1,104 | 1,125 | 1,102 | 1,119 | -23 | -2% | 486,900 |
| 2022/06/16 | 1,174 | 1,174 | 1,139 | 1,142 | -4 | -0.3% | 303,300 |
| 2022/06/15 | 1,182 | 1,186 | 1,146 | 1,146 | -33 | -2.8% | 297,700 |
| 2022/06/14 | 1,130 | 1,180 | 1,129 | 1,179 | +27 | +2.3% | 597,400 |
| 2022/06/13 | 1,175 | 1,185 | 1,136 | 1,152 | -92 | -7.4% | 1,096,200 |
| 2022/06/10 | 1,250 | 1,257 | 1,240 | 1,244 | -24 | -1.9% | 219,000 |
| 2022/06/09 | 1,273 | 1,298 | 1,263 | 1,268 | -18 | -1.4% | 327,100 |
| 2022/06/08 | 1,297 | 1,325 | 1,278 | 1,286 | +11 | +0.9% | 498,600 |
| 2022/06/07 | 1,245 | 1,282 | 1,241 | 1,275 | +38 | +3.1% | 388,500 |
| 2022/06/06 | 1,222 | 1,239 | 1,212 | 1,237 | -1 | -0.1% | 240,100 |
| 2022/06/03 | 1,229 | 1,245 | 1,221 | 1,238 | +32 | +2.7% | 348,200 |
| 2022/06/02 | 1,194 | 1,206 | 1,184 | 1,206 | -3 | -0.2% | 375,100 |
| 2022/06/01 | 1,185 | 1,213 | 1,180 | 1,209 | +5 | +0.4% | 410,500 |
| 2022/05/31 | 1,212 | 1,212 | 1,188 | 1,204 | -19 | -1.6% | 563,900 |
| 2022/05/30 | 1,200 | 1,229 | 1,200 | 1,223 | +42 | +3.6% | 364,700 |
| 2022/05/27 | 1,180 | 1,191 | 1,172 | 1,181 | +21 | +1.8% | 307,800 |
| 2022/05/26 | 1,179 | 1,187 | 1,157 | 1,160 | -18 | -1.5% | 247,500 |
| 2022/05/25 | 1,186 | 1,188 | 1,174 | 1,178 | -7 | -0.6% | 246,200 |
| 2022/05/24 | 1,204 | 1,206 | 1,183 | 1,185 | -22 | -1.8% | 259,600 |
| 2022/05/23 | 1,233 | 1,233 | 1,204 | 1,207 | -10 | -0.8% | 306,800 |
| 2022/05/20 | 1,210 | 1,218 | 1,192 | 1,217 | +8 | +0.7% | 323,000 |
| 2022/05/19 | 1,195 | 1,221 | 1,189 | 1,209 | -33 | -2.7% | 349,900 |
| 2022/05/18 | 1,288 | 1,291 | 1,236 | 1,242 | -29 | -2.3% | 422,500 |
| 2022/05/17 | 1,185 | 1,273 | 1,182 | 1,271 | +102 | +8.7% | 867,300 |
| 2022/05/16 | 1,198 | 1,203 | 1,160 | 1,169 | -10 | -0.8% | 387,800 |
751～
800
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
