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 |
|---|---|---|---|---|---|---|---|
| 2025/03/17 | 2,011 | 2,052 | 1,905 | 1,955 | -106 | -5.1% | 1,195,400 |
| 2025/03/14 | 1,805 | 2,070 | 1,783 | 2,061 | +259 | +14.4% | 2,131,400 |
| 2025/03/13 | 1,769 | 1,829 | 1,762 | 1,802 | +39 | +2.2% | 438,000 |
| 2025/03/12 | 1,714 | 1,770 | 1,711 | 1,763 | +50 | +2.9% | 287,200 |
| 2025/03/11 | 1,671 | 1,716 | 1,665 | 1,713 | +2 | +0.1% | 431,200 |
| 2025/03/10 | 1,769 | 1,773 | 1,702 | 1,711 | -44 | -2.5% | 238,000 |
| 2025/03/07 | 1,717 | 1,786 | 1,699 | 1,755 | +23 | +1.3% | 345,600 |
| 2025/03/06 | 1,751 | 1,772 | 1,718 | 1,732 | -10 | -0.6% | 232,600 |
| 2025/03/05 | 1,690 | 1,742 | 1,661 | 1,742 | +48 | +2.8% | 569,500 |
| 2025/03/04 | 1,790 | 1,796 | 1,687 | 1,694 | -113 | -6.3% | 533,800 |
| 2025/03/03 | 1,779 | 1,812 | 1,761 | 1,807 | +43 | +2.4% | 370,700 |
| 2025/02/28 | 1,766 | 1,778 | 1,738 | 1,764 | -38 | -2.1% | 589,400 |
| 2025/02/27 | 1,747 | 1,815 | 1,735 | 1,802 | +64 | +3.7% | 424,300 |
| 2025/02/26 | 1,740 | 1,772 | 1,706 | 1,738 | +14 | +0.8% | 487,800 |
| 2025/02/25 | 1,700 | 1,738 | 1,700 | 1,724 | -1 | -0.1% | 259,200 |
| 2025/02/21 | 1,670 | 1,732 | 1,664 | 1,725 | +65 | +3.9% | 438,200 |
| 2025/02/20 | 1,660 | 1,669 | 1,647 | 1,660 | +2 | +0.1% | 123,500 |
| 2025/02/19 | 1,641 | 1,670 | 1,641 | 1,658 | +22 | +1.3% | 98,600 |
| 2025/02/18 | 1,618 | 1,644 | 1,616 | 1,636 | +16 | +1% | 147,200 |
| 2025/02/17 | 1,631 | 1,646 | 1,616 | 1,620 | -21 | -1.3% | 95,100 |
| 2025/02/14 | 1,669 | 1,671 | 1,641 | 1,641 | -4 | -0.2% | 114,300 |
| 2025/02/13 | 1,638 | 1,670 | 1,630 | 1,645 | +15 | +0.9% | 148,800 |
| 2025/02/12 | 1,645 | 1,653 | 1,603 | 1,630 | +4 | +0.2% | 175,600 |
| 2025/02/10 | 1,599 | 1,641 | 1,593 | 1,626 | +27 | +1.7% | 211,900 |
| 2025/02/07 | 1,637 | 1,637 | 1,589 | 1,599 | -37 | -2.3% | 240,400 |
| 2025/02/06 | 1,603 | 1,670 | 1,595 | 1,636 | +33 | +2.1% | 332,500 |
| 2025/02/05 | 1,638 | 1,640 | 1,592 | 1,603 | -40 | -2.4% | 297,400 |
| 2025/02/04 | 1,666 | 1,681 | 1,622 | 1,643 | -9 | -0.5% | 236,000 |
| 2025/02/03 | 1,657 | 1,672 | 1,632 | 1,652 | -15 | -0.9% | 241,000 |
| 2025/01/31 | 1,725 | 1,740 | 1,661 | 1,667 | +4 | +0.2% | 477,400 |
| 2025/01/30 | 1,615 | 1,734 | 1,575 | 1,663 | +51 | +3.2% | 1,071,000 |
| 2025/01/29 | 1,613 | 1,629 | 1,590 | 1,612 | -6 | -0.4% | 249,100 |
| 2025/01/28 | 1,556 | 1,622 | 1,551 | 1,618 | +51 | +3.3% | 470,700 |
| 2025/01/27 | 1,572 | 1,576 | 1,552 | 1,567 | +14 | +0.9% | 192,000 |
| 2025/01/24 | 1,568 | 1,579 | 1,546 | 1,553 | -8 | -0.5% | 274,600 |
| 2025/01/23 | 1,555 | 1,569 | 1,536 | 1,561 | -7 | -0.4% | 236,700 |
| 2025/01/22 | 1,548 | 1,571 | 1,532 | 1,568 | +49 | +3.2% | 257,800 |
| 2025/01/21 | 1,525 | 1,528 | 1,511 | 1,519 | -1 | -0.1% | 122,900 |
| 2025/01/20 | 1,533 | 1,541 | 1,520 | 1,520 | -10 | -0.7% | 164,800 |
| 2025/01/17 | 1,510 | 1,534 | 1,503 | 1,530 | +4 | +0.3% | 143,300 |
| 2025/01/16 | 1,549 | 1,553 | 1,521 | 1,526 | +7 | +0.5% | 195,300 |
| 2025/01/15 | 1,490 | 1,521 | 1,484 | 1,519 | +29 | +1.9% | 186,600 |
| 2025/01/14 | 1,488 | 1,502 | 1,482 | 1,490 | -6 | -0.4% | 145,800 |
| 2025/01/10 | 1,494 | 1,514 | 1,491 | 1,496 | -14 | -0.9% | 122,900 |
| 2025/01/09 | 1,520 | 1,527 | 1,490 | 1,510 | -17 | -1.1% | 156,700 |
| 2025/01/08 | 1,534 | 1,544 | 1,524 | 1,527 | -22 | -1.4% | 162,500 |
| 2025/01/07 | 1,565 | 1,566 | 1,534 | 1,549 | -7 | -0.4% | 172,300 |
| 2025/01/06 | 1,555 | 1,589 | 1,541 | 1,556 | -2 | -0.1% | 357,200 |
| 2024/12/30 | 1,512 | 1,560 | 1,512 | 1,558 | +48 | +3.2% | 302,200 |
| 2024/12/27 | 1,459 | 1,514 | 1,459 | 1,510 | +70 | +4.9% | 354,900 |
101～
150
件表示中 / 3760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 | 220,500円 | -3.2% | -17.8% | 2.90% | 12.07倍 | 1.65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 | 262,000円 | +3.4% | +2.4% | 3.13% | 14.98倍 | 1.21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 |
| 野村マイクロ | 271,600円 | -37.7% | -61.3% | 2.58% | 26.80倍 | 2.82倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| 渋谷工 | 371,500円 | +10.0% | -5.6% | 2.42% | 11.17倍 | 0.98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 |
| 鶴見製 | 410,500円 | +4.3% | +2.9% | 1.32% | 12.97倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
