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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/08/02 | 1,502 | 1,522 | 1,445 | 1,478 | -97 | -6.2% | 559,200 |
| 2024/08/01 | 1,634 | 1,652 | 1,561 | 1,575 | -93 | -5.6% | 306,200 |
| 2024/07/31 | 1,680 | 1,705 | 1,615 | 1,668 | -33 | -1.9% | 628,100 |
| 2024/07/30 | 1,505 | 1,738 | 1,499 | 1,701 | +226 | +15.3% | 1,466,400 |
| 2024/07/29 | 1,482 | 1,493 | 1,453 | 1,475 | +23 | +1.6% | 161,600 |
| 2024/07/26 | 1,445 | 1,463 | 1,439 | 1,452 | +10 | +0.7% | 88,200 |
| 2024/07/25 | 1,455 | 1,478 | 1,433 | 1,442 | -56 | -3.7% | 176,800 |
| 2024/07/24 | 1,502 | 1,520 | 1,493 | 1,498 | -5 | -0.3% | 152,000 |
| 2024/07/23 | 1,487 | 1,509 | 1,471 | 1,503 | +13 | +0.9% | 122,300 |
| 2024/07/22 | 1,521 | 1,527 | 1,490 | 1,490 | -33 | -2.2% | 98,300 |
| 2024/07/19 | 1,507 | 1,528 | 1,500 | 1,523 | +21 | +1.4% | 92,900 |
| 2024/07/18 | 1,508 | 1,539 | 1,501 | 1,502 | -27 | -1.8% | 128,000 |
| 2024/07/17 | 1,567 | 1,578 | 1,524 | 1,529 | -41 | -2.6% | 166,800 |
| 2024/07/16 | 1,562 | 1,577 | 1,557 | 1,570 | +23 | +1.5% | 112,100 |
| 2024/07/12 | 1,518 | 1,563 | 1,518 | 1,547 | -8 | -0.5% | 175,700 |
| 2024/07/11 | 1,544 | 1,572 | 1,532 | 1,555 | +40 | +2.6% | 242,400 |
| 2024/07/10 | 1,539 | 1,570 | 1,499 | 1,515 | +2 | +0.1% | 491,000 |
| 2024/07/09 | 1,493 | 1,526 | 1,491 | 1,513 | +12 | +0.8% | 132,300 |
| 2024/07/08 | 1,509 | 1,514 | 1,496 | 1,501 | -20 | -1.3% | 122,800 |
| 2024/07/05 | 1,520 | 1,540 | 1,509 | 1,521 | -3 | -0.2% | 94,300 |
| 2024/07/04 | 1,521 | 1,529 | 1,500 | 1,524 | +19 | +1.3% | 185,100 |
| 2024/07/03 | 1,554 | 1,558 | 1,505 | 1,505 | -60 | -3.8% | 269,700 |
| 2024/07/02 | 1,570 | 1,580 | 1,549 | 1,565 | -4 | -0.3% | 224,100 |
| 2024/07/01 | 1,579 | 1,602 | 1,563 | 1,569 | +15 | +1% | 233,600 |
| 2024/06/28 | 1,566 | 1,568 | 1,546 | 1,554 | +7 | +0.5% | 138,000 |
| 2024/06/27 | 1,547 | 1,549 | 1,534 | 1,547 | -3 | -0.2% | 227,800 |
| 2024/06/26 | 1,557 | 1,564 | 1,543 | 1,550 | -2 | -0.1% | 181,000 |
| 2024/06/25 | 1,500 | 1,556 | 1,500 | 1,552 | +37 | +2.4% | 236,500 |
| 2024/06/24 | 1,514 | 1,516 | 1,488 | 1,515 | +10 | +0.7% | 194,600 |
| 2024/06/21 | 1,540 | 1,544 | 1,473 | 1,505 | -35 | -2.3% | 655,800 |
| 2024/06/20 | 1,530 | 1,550 | 1,526 | 1,540 | -8 | -0.5% | 132,500 |
| 2024/06/19 | 1,582 | 1,590 | 1,547 | 1,548 | -21 | -1.3% | 108,100 |
| 2024/06/18 | 1,555 | 1,572 | 1,554 | 1,569 | +27 | +1.8% | 124,100 |
| 2024/06/17 | 1,579 | 1,579 | 1,515 | 1,542 | -40 | -2.5% | 295,700 |
| 2024/06/14 | 1,527 | 1,592 | 1,520 | 1,582 | +65 | +4.3% | 673,400 |
| 2024/06/13 | 1,469 | 1,517 | 1,469 | 1,517 | +66 | +4.5% | 408,900 |
| 2024/06/12 | 1,421 | 1,456 | 1,415 | 1,451 | +2 | +0.1% | 179,200 |
| 2024/06/11 | 1,442 | 1,466 | 1,442 | 1,449 | +7 | +0.5% | 141,500 |
| 2024/06/10 | 1,424 | 1,456 | 1,424 | 1,442 | +16 | +1.1% | 120,800 |
| 2024/06/07 | 1,400 | 1,427 | 1,400 | 1,426 | +26 | +1.9% | 95,900 |
201～
250
件表示中 / 3721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 | 184,100円 | -3.2% | -17.8% | 3.48% | 10.14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 | 365,500円 | -0.8% | -10.2% | 2.87% | 11.81倍 | 1.15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 |
| やまびこ | 205,000円 | +1.3% | -18.7% | 4.39% | 6.70倍 | 0.78倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| 大和冷 | 156,600円 | +1.8% | +1.9% | 3.19% | 13.93倍 | 1.13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 | 166,900円 | +9.6% | +17.4% | 4.19% | 19.97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
