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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,401 | 1,435 | 1,401 | 1,427 | +30 | +2.1% | 165,500 |
| 2024/11/21 | 1,381 | 1,406 | 1,381 | 1,397 | +17 | +1.2% | 105,000 |
| 2024/11/20 | 1,390 | 1,398 | 1,376 | 1,380 | -8 | -0.6% | 106,000 |
| 2024/11/19 | 1,392 | 1,406 | 1,382 | 1,388 | +8 | +0.6% | 127,100 |
| 2024/11/18 | 1,395 | 1,400 | 1,374 | 1,380 | -20 | -1.4% | 181,700 |
| 2024/11/15 | 1,414 | 1,433 | 1,395 | 1,400 | +6 | +0.4% | 207,600 |
| 2024/11/14 | 1,400 | 1,432 | 1,365 | 1,394 | -19 | -1.3% | 361,400 |
| 2024/11/13 | 1,447 | 1,465 | 1,388 | 1,413 | +26 | +1.9% | 923,400 |
| 2024/11/12 | 1,377 | 1,404 | 1,377 | 1,387 | +12 | +0.9% | 167,900 |
| 2024/11/11 | 1,409 | 1,409 | 1,374 | 1,375 | -43 | -3% | 130,000 |
| 2024/11/08 | 1,446 | 1,446 | 1,410 | 1,418 | -11 | -0.8% | 158,000 |
| 2024/11/07 | 1,447 | 1,447 | 1,401 | 1,429 | +4 | +0.3% | 287,000 |
| 2024/11/06 | 1,379 | 1,425 | 1,378 | 1,425 | +49 | +3.6% | 174,500 |
| 2024/11/05 | 1,385 | 1,390 | 1,372 | 1,376 | -27 | -1.9% | 165,200 |
| 2024/11/01 | 1,410 | 1,415 | 1,391 | 1,403 | -31 | -2.2% | 153,800 |
| 2024/10/31 | 1,430 | 1,438 | 1,408 | 1,434 | +6 | +0.4% | 164,200 |
| 2024/10/30 | 1,411 | 1,437 | 1,411 | 1,428 | +22 | +1.6% | 239,300 |
| 2024/10/29 | 1,420 | 1,423 | 1,401 | 1,406 | -17 | -1.2% | 114,100 |
| 2024/10/28 | 1,413 | 1,437 | 1,412 | 1,423 | ±0 | ±0% | 123,600 |
| 2024/10/25 | 1,416 | 1,431 | 1,405 | 1,423 | +11 | +0.8% | 105,200 |
| 2024/10/24 | 1,403 | 1,417 | 1,388 | 1,412 | -11 | -0.8% | 159,300 |
| 2024/10/23 | 1,436 | 1,442 | 1,423 | 1,423 | -3 | -0.2% | 152,100 |
| 2024/10/22 | 1,438 | 1,447 | 1,416 | 1,426 | -20 | -1.4% | 214,200 |
| 2024/10/21 | 1,474 | 1,495 | 1,443 | 1,446 | -15 | -1% | 445,700 |
| 2024/10/18 | 1,472 | 1,480 | 1,451 | 1,461 | ±0 | ±0% | 107,600 |
| 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 |
1～
50
件表示中 / 3586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 | 142,700円 | +15.6% | +34.1% | 3.78% | 8.50倍 | 1.15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 |
| サトーＨＤ | 219,900円 | +7.0% | +16.1% | 3.37% | 10.82倍 | 0.98倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
| 酉島製 | 245,200円 | +8.5% | -12.7% | 2.45% | 13.59倍 | 1.23倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
| リケンＮＰＲ | 241,900円 | +23.4% | +9.2% | 4.96% | 8.13倍 | 0.46倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
| 月島ＨＤ | 147,600円 | +4.7% | -0.1% | 3.52% | 14.45倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
