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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 1,322 | 1,347 | 1,321 | 1,347 | +37 | +2.8% | 165,200 |
| 2023/06/01 | 1,301 | 1,314 | 1,294 | 1,310 | +1 | +0.1% | 224,600 |
| 2023/05/31 | 1,312 | 1,334 | 1,307 | 1,309 | -17 | -1.3% | 345,100 |
| 2023/05/30 | 1,317 | 1,331 | 1,315 | 1,326 | +2 | +0.2% | 165,200 |
| 2023/05/29 | 1,346 | 1,359 | 1,319 | 1,324 | +8 | +0.6% | 206,800 |
| 2023/05/26 | 1,345 | 1,346 | 1,315 | 1,316 | -39 | -2.9% | 312,400 |
| 2023/05/25 | 1,332 | 1,358 | 1,332 | 1,355 | +31 | +2.3% | 214,000 |
| 2023/05/24 | 1,323 | 1,330 | 1,319 | 1,324 | ±0 | ±0% | 199,500 |
| 2023/05/23 | 1,355 | 1,360 | 1,323 | 1,324 | -27 | -2% | 160,800 |
| 2023/05/22 | 1,359 | 1,360 | 1,338 | 1,351 | -13 | -1% | 152,300 |
| 2023/05/19 | 1,325 | 1,364 | 1,325 | 1,364 | +48 | +3.6% | 279,200 |
| 2023/05/18 | 1,307 | 1,319 | 1,298 | 1,316 | +18 | +1.4% | 322,200 |
| 2023/05/17 | 1,334 | 1,334 | 1,290 | 1,298 | -38 | -2.8% | 589,000 |
| 2023/05/16 | 1,346 | 1,356 | 1,321 | 1,336 | -13 | -1% | 209,300 |
| 2023/05/15 | 1,332 | 1,368 | 1,330 | 1,349 | +17 | +1.3% | 294,100 |
| 2023/05/12 | 1,368 | 1,387 | 1,314 | 1,332 | -46 | -3.3% | 475,400 |
| 2023/05/11 | 1,436 | 1,436 | 1,324 | 1,378 | -73 | -5% | 767,300 |
| 2023/05/10 | 1,450 | 1,454 | 1,441 | 1,451 | +6 | +0.4% | 164,200 |
| 2023/05/09 | 1,445 | 1,458 | 1,432 | 1,445 | +18 | +1.3% | 156,400 |
| 2023/05/08 | 1,409 | 1,435 | 1,402 | 1,427 | +7 | +0.5% | 174,000 |
| 2023/05/02 | 1,425 | 1,427 | 1,412 | 1,420 | +6 | +0.4% | 229,700 |
| 2023/05/01 | 1,412 | 1,425 | 1,404 | 1,414 | +10 | +0.7% | 187,600 |
| 2023/04/28 | 1,390 | 1,404 | 1,390 | 1,404 | +29 | +2.1% | 163,000 |
| 2023/04/27 | 1,364 | 1,377 | 1,354 | 1,375 | +5 | +0.4% | 231,600 |
| 2023/04/26 | 1,370 | 1,377 | 1,351 | 1,370 | -14 | -1% | 225,500 |
| 2023/04/25 | 1,360 | 1,384 | 1,360 | 1,384 | +32 | +2.4% | 233,100 |
| 2023/04/24 | 1,363 | 1,369 | 1,348 | 1,352 | +11 | +0.8% | 203,200 |
| 2023/04/21 | 1,336 | 1,345 | 1,330 | 1,341 | -6 | -0.4% | 156,600 |
| 2023/04/20 | 1,315 | 1,347 | 1,315 | 1,347 | +20 | +1.5% | 186,800 |
| 2023/04/19 | 1,340 | 1,343 | 1,316 | 1,327 | -20 | -1.5% | 169,700 |
| 2023/04/18 | 1,354 | 1,358 | 1,344 | 1,347 | -3 | -0.2% | 163,300 |
| 2023/04/17 | 1,350 | 1,354 | 1,341 | 1,350 | +7 | +0.5% | 136,900 |
| 2023/04/14 | 1,357 | 1,358 | 1,342 | 1,343 | +6 | +0.4% | 149,800 |
| 2023/04/13 | 1,340 | 1,345 | 1,328 | 1,337 | -12 | -0.9% | 121,300 |
| 2023/04/12 | 1,355 | 1,366 | 1,344 | 1,349 | ±0 | ±0% | 167,700 |
| 2023/04/11 | 1,359 | 1,363 | 1,342 | 1,349 | +8 | +0.6% | 136,100 |
| 2023/04/10 | 1,352 | 1,362 | 1,318 | 1,341 | +6 | +0.4% | 158,900 |
| 2023/04/07 | 1,313 | 1,342 | 1,312 | 1,335 | +27 | +2.1% | 157,900 |
| 2023/04/06 | 1,328 | 1,330 | 1,304 | 1,308 | -41 | -3% | 211,100 |
| 2023/04/05 | 1,381 | 1,384 | 1,344 | 1,349 | -58 | -4.1% | 275,100 |
| 2023/04/04 | 1,430 | 1,430 | 1,401 | 1,407 | -22 | -1.5% | 174,200 |
| 2023/04/03 | 1,450 | 1,451 | 1,424 | 1,429 | -5 | -0.3% | 148,500 |
| 2023/03/31 | 1,431 | 1,448 | 1,423 | 1,434 | +7 | +0.5% | 238,400 |
| 2023/03/30 | 1,431 | 1,433 | 1,414 | 1,427 | -4 | -0.3% | 114,500 |
| 2023/03/29 | 1,411 | 1,434 | 1,404 | 1,431 | +31 | +2.2% | 200,600 |
| 2023/03/28 | 1,413 | 1,421 | 1,400 | 1,400 | ±0 | ±0% | 171,200 |
| 2023/03/27 | 1,390 | 1,407 | 1,372 | 1,400 | +18 | +1.3% | 122,100 |
| 2023/03/24 | 1,385 | 1,391 | 1,373 | 1,382 | -11 | -0.8% | 137,000 |
| 2023/03/23 | 1,371 | 1,396 | 1,365 | 1,393 | +3 | +0.2% | 101,300 |
| 2023/03/22 | 1,397 | 1,403 | 1,390 | 1,390 | +23 | +1.7% | 123,100 |
451～
500
件表示中 / 3673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 | 162,400円 | +15.6% | +34.1% | 3.33% | 9.64倍 | 1.31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 |
| 芝浦機械 | 327,000円 | +5.8% | -9.6% | 4.28% | 6.60倍 | 0.68倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| ＰＩＬＬＡＲ | 313,500円 | -2.7% | -25.2% | 3.99% | 9.14倍 | 1.03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 |
| 大和冷 | 149,600円 | +1.8% | +1.9% | 3.34% | 13.31倍 | 1.08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 |
| 鶴見製 | 280,000円 | +3.8% | -24.8% | 1.93% | 10.30倍 | 0.74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
