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 |
|---|---|---|---|---|---|---|---|
| 2022/05/13 | 1,188 | 1,199 | 1,161 | 1,179 | +10 | +0.9% | 498,200 |
| 2022/05/12 | 1,175 | 1,181 | 1,156 | 1,169 | -36 | -3% | 420,200 |
| 2022/05/11 | 1,192 | 1,205 | 1,176 | 1,205 | +17 | +1.4% | 205,000 |
| 2022/05/10 | 1,186 | 1,195 | 1,167 | 1,188 | -8 | -0.7% | 297,200 |
| 2022/05/09 | 1,212 | 1,219 | 1,193 | 1,196 | -35 | -2.8% | 187,900 |
| 2022/05/06 | 1,224 | 1,233 | 1,210 | 1,231 | +24 | +2% | 205,400 |
| 2022/05/02 | 1,211 | 1,231 | 1,207 | 1,207 | -15 | -1.2% | 223,900 |
| 2022/04/28 | 1,182 | 1,224 | 1,180 | 1,222 | +47 | +4% | 295,000 |
| 2022/04/27 | 1,152 | 1,175 | 1,152 | 1,175 | -10 | -0.8% | 259,100 |
| 2022/04/26 | 1,195 | 1,196 | 1,170 | 1,185 | ±0 | ±0% | 230,800 |
| 2022/04/25 | 1,183 | 1,193 | 1,161 | 1,185 | -28 | -2.3% | 416,500 |
| 2022/04/22 | 1,214 | 1,219 | 1,194 | 1,213 | -23 | -1.9% | 341,400 |
| 2022/04/21 | 1,213 | 1,237 | 1,209 | 1,236 | +24 | +2% | 269,100 |
| 2022/04/20 | 1,230 | 1,235 | 1,212 | 1,212 | ±0 | ±0% | 256,400 |
| 2022/04/19 | 1,212 | 1,218 | 1,199 | 1,212 | +13 | +1.1% | 176,400 |
| 2022/04/18 | 1,198 | 1,205 | 1,186 | 1,199 | -15 | -1.2% | 200,200 |
| 2022/04/15 | 1,207 | 1,221 | 1,197 | 1,214 | -20 | -1.6% | 190,200 |
| 2022/04/14 | 1,237 | 1,250 | 1,226 | 1,234 | +7 | +0.6% | 367,800 |
| 2022/04/13 | 1,185 | 1,228 | 1,185 | 1,227 | +54 | +4.6% | 297,300 |
| 2022/04/12 | 1,177 | 1,197 | 1,173 | 1,173 | -15 | -1.3% | 398,700 |
| 2022/04/11 | 1,197 | 1,209 | 1,179 | 1,188 | -21 | -1.7% | 228,600 |
| 2022/04/08 | 1,246 | 1,246 | 1,204 | 1,209 | -21 | -1.7% | 334,900 |
| 2022/04/07 | 1,249 | 1,250 | 1,221 | 1,230 | -49 | -3.8% | 409,900 |
| 2022/04/06 | 1,289 | 1,289 | 1,262 | 1,279 | -24 | -1.8% | 304,100 |
| 2022/04/05 | 1,325 | 1,327 | 1,296 | 1,303 | -12 | -0.9% | 332,600 |
| 2022/04/04 | 1,322 | 1,339 | 1,307 | 1,315 | +3 | +0.2% | 244,400 |
| 2022/04/01 | 1,305 | 1,322 | 1,293 | 1,312 | -18 | -1.4% | 192,700 |
| 2022/03/31 | 1,330 | 1,343 | 1,312 | 1,330 | -19 | -1.4% | 269,600 |
| 2022/03/30 | 1,350 | 1,354 | 1,331 | 1,349 | +5 | +0.4% | 214,800 |
| 2022/03/29 | 1,342 | 1,356 | 1,331 | 1,344 | +3 | +0.2% | 318,100 |
| 2022/03/28 | 1,365 | 1,365 | 1,323 | 1,341 | -9 | -0.7% | 264,400 |
| 2022/03/25 | 1,368 | 1,386 | 1,338 | 1,350 | -14 | -1% | 405,300 |
| 2022/03/24 | 1,341 | 1,366 | 1,327 | 1,364 | -1 | -0.1% | 269,200 |
| 2022/03/23 | 1,344 | 1,366 | 1,339 | 1,365 | +46 | +3.5% | 382,800 |
| 2022/03/22 | 1,331 | 1,340 | 1,311 | 1,319 | ±0 | ±0% | 289,500 |
| 2022/03/18 | 1,303 | 1,322 | 1,298 | 1,319 | +19 | +1.5% | 368,600 |
| 2022/03/17 | 1,263 | 1,311 | 1,255 | 1,300 | +67 | +5.4% | 433,200 |
| 2022/03/16 | 1,223 | 1,235 | 1,202 | 1,233 | +25 | +2.1% | 396,100 |
| 2022/03/15 | 1,224 | 1,254 | 1,203 | 1,208 | -16 | -1.3% | 388,700 |
| 2022/03/14 | 1,218 | 1,243 | 1,216 | 1,224 | +26 | +2.2% | 434,200 |
| 2022/03/11 | 1,177 | 1,201 | 1,171 | 1,198 | -2 | -0.2% | 303,000 |
| 2022/03/10 | 1,171 | 1,205 | 1,169 | 1,200 | +73 | +6.5% | 428,000 |
| 2022/03/09 | 1,146 | 1,165 | 1,121 | 1,127 | -6 | -0.5% | 403,500 |
| 2022/03/08 | 1,137 | 1,179 | 1,126 | 1,133 | -34 | -2.9% | 588,800 |
| 2022/03/07 | 1,183 | 1,183 | 1,148 | 1,167 | -60 | -4.9% | 344,900 |
| 2022/03/04 | 1,265 | 1,265 | 1,215 | 1,227 | -48 | -3.8% | 411,400 |
| 2022/03/03 | 1,274 | 1,283 | 1,255 | 1,275 | +25 | +2% | 329,900 |
| 2022/03/02 | 1,247 | 1,270 | 1,241 | 1,250 | -24 | -1.9% | 368,500 |
| 2022/03/01 | 1,280 | 1,292 | 1,263 | 1,274 | +14 | +1.1% | 446,200 |
| 2022/02/28 | 1,222 | 1,261 | 1,212 | 1,260 | +58 | +4.8% | 591,400 |
801～
850
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
