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 |
|---|---|---|---|---|---|---|---|
| 2022/12/06 | 1,208 | 1,223 | 1,199 | 1,206 | -4 | -0.3% | 193,300 |
| 2022/12/05 | 1,180 | 1,211 | 1,180 | 1,210 | +23 | +1.9% | 213,300 |
| 2022/12/02 | 1,197 | 1,200 | 1,170 | 1,187 | -18 | -1.5% | 200,000 |
| 2022/12/01 | 1,195 | 1,209 | 1,190 | 1,205 | +21 | +1.8% | 147,600 |
| 2022/11/30 | 1,180 | 1,188 | 1,171 | 1,184 | -6 | -0.5% | 216,600 |
| 2022/11/29 | 1,179 | 1,192 | 1,170 | 1,190 | -5 | -0.4% | 195,500 |
| 2022/11/28 | 1,193 | 1,208 | 1,189 | 1,195 | -2 | -0.2% | 164,100 |
| 2022/11/25 | 1,204 | 1,204 | 1,186 | 1,197 | -16 | -1.3% | 156,000 |
| 2022/11/24 | 1,203 | 1,217 | 1,192 | 1,213 | +43 | +3.7% | 290,100 |
| 2022/11/22 | 1,134 | 1,170 | 1,130 | 1,170 | +52 | +4.7% | 268,500 |
| 2022/11/21 | 1,132 | 1,132 | 1,116 | 1,118 | -11 | -1% | 143,100 |
| 2022/11/18 | 1,150 | 1,151 | 1,128 | 1,129 | -14 | -1.2% | 115,900 |
| 2022/11/17 | 1,136 | 1,143 | 1,126 | 1,143 | +5 | +0.4% | 114,700 |
| 2022/11/16 | 1,131 | 1,141 | 1,116 | 1,138 | +2 | +0.2% | 135,200 |
| 2022/11/15 | 1,121 | 1,138 | 1,115 | 1,136 | +7 | +0.6% | 102,700 |
| 2022/11/14 | 1,113 | 1,138 | 1,113 | 1,129 | +9 | +0.8% | 135,000 |
| 2022/11/11 | 1,120 | 1,123 | 1,108 | 1,120 | +29 | +2.7% | 328,200 |
| 2022/11/10 | 1,111 | 1,111 | 1,091 | 1,091 | -30 | -2.7% | 276,800 |
| 2022/11/09 | 1,104 | 1,129 | 1,097 | 1,121 | -7 | -0.6% | 354,900 |
| 2022/11/08 | 1,136 | 1,177 | 1,113 | 1,128 | +6 | +0.5% | 465,200 |
| 2022/11/07 | 1,118 | 1,135 | 1,115 | 1,122 | +22 | +2% | 186,100 |
| 2022/11/04 | 1,088 | 1,105 | 1,073 | 1,100 | +4 | +0.4% | 256,400 |
| 2022/11/02 | 1,100 | 1,110 | 1,093 | 1,096 | -16 | -1.4% | 210,800 |
| 2022/11/01 | 1,123 | 1,126 | 1,112 | 1,112 | -5 | -0.4% | 82,300 |
| 2022/10/31 | 1,100 | 1,117 | 1,095 | 1,117 | +32 | +2.9% | 171,200 |
| 2022/10/28 | 1,086 | 1,102 | 1,075 | 1,085 | -12 | -1.1% | 251,700 |
| 2022/10/27 | 1,112 | 1,119 | 1,096 | 1,097 | -9 | -0.8% | 142,400 |
| 2022/10/26 | 1,128 | 1,128 | 1,106 | 1,106 | -13 | -1.2% | 141,000 |
| 2022/10/25 | 1,128 | 1,130 | 1,107 | 1,119 | +6 | +0.5% | 179,600 |
| 2022/10/24 | 1,098 | 1,132 | 1,094 | 1,113 | +31 | +2.9% | 700,800 |
| 2022/10/21 | 1,156 | 1,161 | 1,068 | 1,082 | -82 | -7% | 886,200 |
| 2022/10/20 | 1,165 | 1,172 | 1,157 | 1,164 | -17 | -1.4% | 103,000 |
| 2022/10/19 | 1,183 | 1,192 | 1,173 | 1,181 | -8 | -0.7% | 102,900 |
| 2022/10/18 | 1,181 | 1,189 | 1,172 | 1,189 | +28 | +2.4% | 149,800 |
| 2022/10/17 | 1,180 | 1,182 | 1,151 | 1,161 | -39 | -3.3% | 229,000 |
| 2022/10/14 | 1,182 | 1,204 | 1,172 | 1,200 | +47 | +4.1% | 206,600 |
| 2022/10/13 | 1,138 | 1,155 | 1,133 | 1,153 | +16 | +1.4% | 144,000 |
| 2022/10/12 | 1,162 | 1,162 | 1,130 | 1,137 | -27 | -2.3% | 171,100 |
| 2022/10/11 | 1,182 | 1,190 | 1,164 | 1,164 | -41 | -3.4% | 161,000 |
| 2022/10/07 | 1,211 | 1,215 | 1,199 | 1,205 | -26 | -2.1% | 115,000 |
| 2022/10/06 | 1,230 | 1,242 | 1,227 | 1,231 | +12 | +1% | 157,300 |
| 2022/10/05 | 1,222 | 1,233 | 1,212 | 1,219 | +16 | +1.3% | 164,800 |
| 2022/10/04 | 1,210 | 1,212 | 1,192 | 1,203 | +9 | +0.8% | 297,400 |
| 2022/10/03 | 1,154 | 1,197 | 1,153 | 1,194 | +24 | +2.1% | 221,100 |
| 2022/09/30 | 1,177 | 1,192 | 1,165 | 1,170 | -21 | -1.8% | 306,600 |
| 2022/09/29 | 1,188 | 1,195 | 1,163 | 1,191 | +19 | +1.6% | 286,600 |
| 2022/09/28 | 1,155 | 1,174 | 1,135 | 1,172 | +6 | +0.5% | 360,300 |
| 2022/09/27 | 1,167 | 1,192 | 1,163 | 1,166 | +6 | +0.5% | 203,200 |
| 2022/09/26 | 1,167 | 1,187 | 1,153 | 1,160 | -25 | -2.1% | 222,000 |
| 2022/09/22 | 1,180 | 1,189 | 1,167 | 1,185 | -7 | -0.6% | 149,400 |
451～
500
件表示中 / 3553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 | 152,500円 | +7.2% | +8.7% | 3.15% | 11.19倍 | 1.28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 |
| 大和冷 | 147,900円 | +1.8% | +1.9% | 2.03% | 12.95倍 | 1.10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 |
| マースＧＨＤ | 335,000円 | +1.2% | +0.2% | 5.82% | 7.19倍 | 0.87倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
| ＡＳＢ機械 | 469,000円 | +6.9% | +13.6% | 2.99% | 12.67倍 | 1.36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 |
| サトーＨＤ | 213,500円 | +5.3% | +13.8% | 3.47% | 10.82倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
