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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,120 | 2,141 | 2,100 | 2,113 | -9 | -0.4% | 221,100 |
| 2025/08/21 | 2,164 | 2,166 | 2,112 | 2,122 | -53 | -2.4% | 216,400 |
| 2025/08/20 | 2,190 | 2,194 | 2,168 | 2,175 | -33 | -1.5% | 259,800 |
| 2025/08/19 | 2,212 | 2,215 | 2,176 | 2,208 | -13 | -0.6% | 213,700 |
| 2025/08/18 | 2,180 | 2,243 | 2,174 | 2,221 | +40 | +1.8% | 283,300 |
| 2025/08/15 | 2,173 | 2,200 | 2,167 | 2,181 | +8 | +0.4% | 190,600 |
| 2025/08/14 | 2,220 | 2,228 | 2,153 | 2,173 | -49 | -2.2% | 353,200 |
| 2025/08/13 | 2,210 | 2,233 | 2,190 | 2,222 | +17 | +0.8% | 161,600 |
| 2025/08/12 | 2,221 | 2,257 | 2,192 | 2,205 | +27 | +1.2% | 482,900 |
| 2025/08/08 | 2,103 | 2,194 | 2,103 | 2,178 | +53 | +2.5% | 366,500 |
| 2025/08/07 | 2,090 | 2,132 | 2,089 | 2,125 | +29 | +1.4% | 249,500 |
| 2025/08/06 | 2,085 | 2,113 | 2,084 | 2,096 | +30 | +1.5% | 334,800 |
| 2025/08/05 | 2,101 | 2,106 | 2,062 | 2,066 | -19 | -0.9% | 281,600 |
| 2025/08/04 | 2,086 | 2,128 | 2,054 | 2,085 | -51 | -2.4% | 449,100 |
| 2025/08/01 | 2,104 | 2,157 | 2,088 | 2,136 | +49 | +2.3% | 444,600 |
| 2025/07/31 | 2,100 | 2,136 | 2,057 | 2,087 | -5 | -0.2% | 639,200 |
| 2025/07/30 | 1,996 | 2,165 | 1,935 | 2,092 | +133 | +6.8% | 1,692,600 |
| 2025/07/29 | 1,957 | 1,959 | 1,928 | 1,959 | ±0 | ±0% | 177,400 |
| 2025/07/28 | 1,942 | 1,973 | 1,937 | 1,959 | +17 | +0.9% | 226,700 |
| 2025/07/25 | 1,973 | 1,973 | 1,935 | 1,942 | -28 | -1.4% | 267,500 |
| 2025/07/24 | 1,941 | 1,980 | 1,929 | 1,970 | +26 | +1.3% | 295,200 |
| 2025/07/23 | 1,930 | 1,945 | 1,915 | 1,944 | +38 | +2% | 247,700 |
| 2025/07/22 | 1,898 | 1,920 | 1,889 | 1,906 | +16 | +0.8% | 181,500 |
| 2025/07/18 | 1,927 | 1,944 | 1,878 | 1,890 | -27 | -1.4% | 228,600 |
| 2025/07/17 | 1,825 | 1,919 | 1,822 | 1,917 | +80 | +4.4% | 369,200 |
| 2025/07/16 | 1,850 | 1,850 | 1,818 | 1,837 | ±0 | ±0% | 190,500 |
| 2025/07/15 | 1,866 | 1,878 | 1,837 | 1,837 | -34 | -1.8% | 263,700 |
| 2025/07/14 | 1,850 | 1,875 | 1,845 | 1,871 | +11 | +0.6% | 187,800 |
| 2025/07/11 | 1,850 | 1,871 | 1,845 | 1,860 | +17 | +0.9% | 229,800 |
| 2025/07/10 | 1,831 | 1,854 | 1,828 | 1,843 | +13 | +0.7% | 331,900 |
| 2025/07/09 | 1,810 | 1,837 | 1,810 | 1,830 | +24 | +1.3% | 322,300 |
| 2025/07/08 | 1,785 | 1,809 | 1,785 | 1,806 | +24 | +1.3% | 261,900 |
| 2025/07/07 | 1,807 | 1,815 | 1,777 | 1,782 | -40 | -2.2% | 237,000 |
| 2025/07/04 | 1,831 | 1,840 | 1,816 | 1,822 | ±0 | ±0% | 192,900 |
| 2025/07/03 | 1,808 | 1,823 | 1,794 | 1,822 | +5 | +0.3% | 208,100 |
| 2025/07/02 | 1,784 | 1,823 | 1,782 | 1,817 | -5 | -0.3% | 302,700 |
| 2025/07/01 | 1,854 | 1,874 | 1,815 | 1,822 | -36 | -1.9% | 260,600 |
| 2025/06/30 | 1,847 | 1,888 | 1,843 | 1,858 | +26 | +1.4% | 308,000 |
| 2025/06/27 | 1,840 | 1,844 | 1,822 | 1,832 | +5 | +0.3% | 222,700 |
| 2025/06/26 | 1,833 | 1,849 | 1,818 | 1,827 | -5 | -0.3% | 270,600 |
| 2025/06/25 | 1,830 | 1,839 | 1,821 | 1,832 | +4 | +0.2% | 144,900 |
| 2025/06/24 | 1,832 | 1,854 | 1,827 | 1,828 | +19 | +1.1% | 179,000 |
| 2025/06/23 | 1,818 | 1,820 | 1,800 | 1,809 | -9 | -0.5% | 136,300 |
| 2025/06/20 | 1,807 | 1,836 | 1,807 | 1,818 | +3 | +0.2% | 536,700 |
| 2025/06/19 | 1,820 | 1,827 | 1,790 | 1,815 | -25 | -1.4% | 302,800 |
| 2025/06/18 | 1,850 | 1,852 | 1,831 | 1,840 | -17 | -0.9% | 257,100 |
| 2025/06/17 | 1,850 | 1,865 | 1,844 | 1,857 | +16 | +0.9% | 214,800 |
| 2025/06/16 | 1,845 | 1,853 | 1,837 | 1,841 | +6 | +0.3% | 164,700 |
| 2025/06/13 | 1,845 | 1,853 | 1,819 | 1,835 | -18 | -1% | 219,300 |
| 2025/06/12 | 1,875 | 1,885 | 1,845 | 1,853 | -37 | -2% | 130,100 |
1～
50
件表示中 / 3768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 | 211,300円 | -3.2% | -17.8% | 3.03% | 11.57倍 | 1.58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 |
| やまびこ | 235,000円 | +1.3% | -18.7% | 3.83% | 7.69倍 | 0.89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 |
| 渋谷工 | 365,000円 | +3.1% | -4.2% | 2.60% | 10.86倍 | 0.94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 |
| ＰＩＬＬＡＲ | 403,000円 | -0.8% | -10.2% | 2.61% | 12.93倍 | 1.26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 |
| 鶴見製 | 396,500円 | +4.3% | +2.9% | 1.41% | 12.53倍 | 1.01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
