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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 1,419 | 1,425 | 1,401 | 1,414 | -27 | -1.9% | 161,200 |
| 2024/06/04 | 1,440 | 1,451 | 1,426 | 1,441 | -19 | -1.3% | 159,900 |
| 2024/06/03 | 1,460 | 1,475 | 1,453 | 1,460 | +11 | +0.8% | 127,400 |
| 2024/05/31 | 1,430 | 1,452 | 1,426 | 1,449 | +10 | +0.7% | 196,200 |
| 2024/05/30 | 1,432 | 1,445 | 1,421 | 1,439 | -6 | -0.4% | 144,000 |
| 2024/05/29 | 1,447 | 1,469 | 1,441 | 1,445 | -8 | -0.6% | 145,600 |
| 2024/05/28 | 1,456 | 1,474 | 1,453 | 1,453 | -3 | -0.2% | 131,100 |
| 2024/05/27 | 1,465 | 1,465 | 1,435 | 1,456 | -9 | -0.6% | 191,000 |
| 2024/05/24 | 1,452 | 1,471 | 1,443 | 1,465 | -4 | -0.3% | 251,800 |
| 2024/05/23 | 1,446 | 1,469 | 1,435 | 1,469 | +26 | +1.8% | 203,900 |
| 2024/05/22 | 1,448 | 1,452 | 1,429 | 1,443 | -7 | -0.5% | 204,000 |
| 2024/05/21 | 1,474 | 1,492 | 1,442 | 1,450 | -28 | -1.9% | 257,400 |
| 2024/05/20 | 1,474 | 1,496 | 1,461 | 1,478 | -10 | -0.7% | 218,600 |
| 2024/05/17 | 1,458 | 1,491 | 1,445 | 1,488 | +38 | +2.6% | 199,500 |
| 2024/05/16 | 1,473 | 1,473 | 1,439 | 1,450 | -24 | -1.6% | 188,100 |
| 2024/05/15 | 1,475 | 1,516 | 1,470 | 1,474 | +25 | +1.7% | 464,200 |
| 2024/05/14 | 1,411 | 1,457 | 1,374 | 1,449 | +27 | +1.9% | 440,700 |
| 2024/05/13 | 1,421 | 1,429 | 1,392 | 1,422 | -23 | -1.6% | 325,800 |
| 2024/05/10 | 1,418 | 1,445 | 1,411 | 1,445 | +37 | +2.6% | 359,300 |
| 2024/05/09 | 1,398 | 1,419 | 1,397 | 1,408 | +24 | +1.7% | 323,100 |
| 2024/05/08 | 1,388 | 1,394 | 1,377 | 1,384 | ±0 | ±0% | 263,400 |
| 2024/05/07 | 1,380 | 1,398 | 1,366 | 1,384 | +16 | +1.2% | 280,900 |
| 2024/05/02 | 1,354 | 1,374 | 1,350 | 1,368 | +8 | +0.6% | 238,900 |
| 2024/05/01 | 1,350 | 1,370 | 1,336 | 1,360 | -9 | -0.7% | 308,200 |
| 2024/04/30 | 1,337 | 1,382 | 1,322 | 1,369 | +45 | +3.4% | 411,400 |
| 2024/04/26 | 1,289 | 1,327 | 1,279 | 1,324 | +45 | +3.5% | 433,200 |
| 2024/04/25 | 1,256 | 1,307 | 1,256 | 1,279 | +10 | +0.8% | 352,100 |
| 2024/04/24 | 1,242 | 1,270 | 1,232 | 1,269 | +46 | +3.8% | 336,000 |
| 2024/04/23 | 1,250 | 1,251 | 1,211 | 1,223 | -19 | -1.5% | 378,700 |
| 2024/04/22 | 1,221 | 1,249 | 1,211 | 1,242 | +44 | +3.7% | 304,400 |
| 2024/04/19 | 1,240 | 1,240 | 1,197 | 1,198 | -58 | -4.6% | 273,400 |
| 2024/04/18 | 1,249 | 1,275 | 1,241 | 1,256 | +1 | +0.1% | 231,500 |
| 2024/04/17 | 1,286 | 1,287 | 1,254 | 1,255 | -11 | -0.9% | 513,500 |
| 2024/04/16 | 1,266 | 1,284 | 1,256 | 1,266 | +1 | +0.1% | 398,400 |
| 2024/04/15 | 1,216 | 1,266 | 1,210 | 1,265 | +35 | +2.8% | 443,800 |
| 2024/04/12 | 1,207 | 1,237 | 1,204 | 1,230 | +27 | +2.2% | 417,200 |
| 2024/04/11 | 1,134 | 1,228 | 1,131 | 1,203 | +69 | +6.1% | 749,900 |
| 2024/04/10 | 1,142 | 1,152 | 1,128 | 1,134 | +6 | +0.5% | 361,000 |
| 2024/04/09 | 1,108 | 1,130 | 1,100 | 1,128 | +18 | +1.6% | 228,100 |
| 2024/04/08 | 1,115 | 1,118 | 1,106 | 1,110 | +5 | +0.5% | 249,900 |
| 2024/04/05 | 1,120 | 1,123 | 1,105 | 1,105 | -30 | -2.6% | 375,700 |
| 2024/04/04 | 1,158 | 1,158 | 1,135 | 1,135 | -25 | -2.2% | 301,100 |
| 2024/04/03 | 1,157 | 1,163 | 1,143 | 1,160 | -5 | -0.4% | 287,200 |
| 2024/04/02 | 1,183 | 1,183 | 1,164 | 1,165 | -25 | -2.1% | 178,400 |
| 2024/04/01 | 1,165 | 1,192 | 1,162 | 1,190 | +40 | +3.5% | 419,000 |
| 2024/03/29 | 1,148 | 1,153 | 1,142 | 1,150 | +3 | +0.3% | 88,600 |
| 2024/03/28 | 1,162 | 1,168 | 1,145 | 1,147 | -36 | -3% | 129,300 |
| 2024/03/27 | 1,189 | 1,191 | 1,174 | 1,183 | +11 | +0.9% | 179,100 |
| 2024/03/26 | 1,168 | 1,192 | 1,168 | 1,172 | +6 | +0.5% | 188,200 |
| 2024/03/25 | 1,161 | 1,173 | 1,158 | 1,166 | -5 | -0.4% | 208,600 |
251～
300
件表示中 / 3720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 | 183,500円 | -3.2% | -17.8% | 3.49% | 10.10倍 | 1.38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 | 358,500円 | -0.8% | -10.2% | 2.93% | 11.59倍 | 1.13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 |
| 渋谷工 | 318,000円 | +10.0% | -5.6% | 2.83% | 9.56倍 | 0.84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 |
| 大和冷 | 159,000円 | +1.8% | +1.9% | 3.14% | 14.14倍 | 1.15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 | 166,800円 | +9.6% | +17.4% | 4.20% | 19.96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
