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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 1,493 | 1,495 | 1,461 | 1,461 | -22 | -1.5% | 135,300 |
| 2024/10/16 | 1,480 | 1,505 | 1,475 | 1,483 | -24 | -1.6% | 113,200 |
| 2024/10/15 | 1,519 | 1,521 | 1,498 | 1,507 | +2 | +0.1% | 140,900 |
| 2024/10/11 | 1,509 | 1,527 | 1,499 | 1,505 | -16 | -1.1% | 100,400 |
| 2024/10/10 | 1,530 | 1,530 | 1,503 | 1,521 | +10 | +0.7% | 163,300 |
| 2024/10/09 | 1,500 | 1,521 | 1,471 | 1,511 | -5 | -0.3% | 318,900 |
| 2024/10/08 | 1,525 | 1,544 | 1,511 | 1,516 | -33 | -2.1% | 153,100 |
| 2024/10/07 | 1,577 | 1,577 | 1,542 | 1,549 | +24 | +1.6% | 145,800 |
| 2024/10/04 | 1,516 | 1,536 | 1,513 | 1,525 | +3 | +0.2% | 129,800 |
| 2024/10/03 | 1,546 | 1,575 | 1,520 | 1,522 | +28 | +1.9% | 263,800 |
| 2024/10/02 | 1,495 | 1,531 | 1,485 | 1,494 | -44 | -2.9% | 334,600 |
| 2024/10/01 | 1,494 | 1,539 | 1,483 | 1,538 | +56 | +3.8% | 200,800 |
| 2024/09/30 | 1,491 | 1,514 | 1,472 | 1,482 | -89 | -5.7% | 320,200 |
| 2024/09/27 | 1,530 | 1,580 | 1,523 | 1,571 | +28 | +1.8% | 412,800 |
| 2024/09/26 | 1,495 | 1,545 | 1,493 | 1,543 | +66 | +4.5% | 335,700 |
| 2024/09/25 | 1,395 | 1,504 | 1,394 | 1,477 | +84 | +6% | 451,800 |
| 2024/09/24 | 1,402 | 1,410 | 1,385 | 1,393 | +4 | +0.3% | 156,500 |
| 2024/09/20 | 1,384 | 1,422 | 1,378 | 1,389 | +30 | +2.2% | 237,100 |
| 2024/09/19 | 1,376 | 1,376 | 1,357 | 1,359 | +5 | +0.4% | 144,200 |
| 2024/09/18 | 1,360 | 1,362 | 1,340 | 1,354 | +10 | +0.7% | 161,400 |
| 2024/09/17 | 1,350 | 1,353 | 1,324 | 1,344 | -7 | -0.5% | 164,400 |
| 2024/09/13 | 1,342 | 1,360 | 1,332 | 1,351 | +9 | +0.7% | 174,200 |
| 2024/09/12 | 1,375 | 1,377 | 1,330 | 1,342 | +2 | +0.1% | 317,900 |
| 2024/09/11 | 1,420 | 1,423 | 1,334 | 1,340 | -105 | -7.3% | 296,900 |
| 2024/09/10 | 1,468 | 1,468 | 1,443 | 1,445 | -14 | -1% | 77,900 |
| 2024/09/09 | 1,420 | 1,459 | 1,411 | 1,459 | -4 | -0.3% | 128,400 |
| 2024/09/06 | 1,475 | 1,476 | 1,444 | 1,463 | -1 | -0.1% | 89,700 |
| 2024/09/05 | 1,479 | 1,517 | 1,460 | 1,464 | -37 | -2.5% | 140,800 |
| 2024/09/04 | 1,455 | 1,501 | 1,452 | 1,501 | -12 | -0.8% | 216,000 |
| 2024/09/03 | 1,542 | 1,555 | 1,512 | 1,513 | -20 | -1.3% | 132,500 |
| 2024/09/02 | 1,562 | 1,564 | 1,522 | 1,533 | +3 | +0.2% | 136,800 |
| 2024/08/30 | 1,470 | 1,534 | 1,451 | 1,530 | +63 | +4.3% | 313,700 |
| 2024/08/29 | 1,408 | 1,472 | 1,399 | 1,467 | +50 | +3.5% | 558,100 |
| 2024/08/28 | 1,410 | 1,423 | 1,397 | 1,417 | -9 | -0.6% | 93,900 |
| 2024/08/27 | 1,377 | 1,426 | 1,371 | 1,426 | +50 | +3.6% | 212,300 |
| 2024/08/26 | 1,401 | 1,404 | 1,355 | 1,376 | +8 | +0.6% | 279,600 |
| 2024/08/23 | 1,370 | 1,374 | 1,349 | 1,368 | -13 | -0.9% | 160,100 |
| 2024/08/22 | 1,391 | 1,394 | 1,368 | 1,381 | -10 | -0.7% | 127,500 |
| 2024/08/21 | 1,394 | 1,404 | 1,381 | 1,391 | -33 | -2.3% | 127,100 |
| 2024/08/20 | 1,438 | 1,440 | 1,411 | 1,424 | +5 | +0.4% | 102,500 |
| 2024/08/19 | 1,451 | 1,456 | 1,409 | 1,419 | -45 | -3.1% | 195,400 |
| 2024/08/16 | 1,442 | 1,470 | 1,437 | 1,464 | +61 | +4.3% | 94,400 |
| 2024/08/15 | 1,396 | 1,419 | 1,386 | 1,403 | +14 | +1% | 131,900 |
| 2024/08/14 | 1,395 | 1,399 | 1,375 | 1,389 | +14 | +1% | 126,400 |
| 2024/08/13 | 1,371 | 1,387 | 1,355 | 1,375 | +7 | +0.5% | 128,100 |
| 2024/08/09 | 1,390 | 1,391 | 1,347 | 1,368 | +8 | +0.6% | 167,100 |
| 2024/08/08 | 1,336 | 1,398 | 1,328 | 1,360 | -6 | -0.4% | 169,800 |
| 2024/08/07 | 1,329 | 1,410 | 1,315 | 1,366 | -11 | -0.8% | 212,000 |
| 2024/08/06 | 1,356 | 1,390 | 1,333 | 1,377 | +111 | +8.8% | 272,300 |
| 2024/08/05 | 1,331 | 1,366 | 1,241 | 1,266 | -212 | -14.3% | 580,500 |
201～
250
件表示中 / 3761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 | 222,200円 | -3.2% | -17.8% | 2.88% | 12.17倍 | 1.66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 | 269,300円 | +3.4% | +2.4% | 3.04% | 7.69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 |
| 野村マイクロ | 285,300円 | -37.7% | -61.3% | 2.45% | 28.16倍 | 2.96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 |
| ＡＳＢ機械 | 692,000円 | +16.9% | +31.1% | 2.89% | 14.11倍 | 1.88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 | 410,500円 | +4.3% | +2.9% | 1.36% | 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
