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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,361 | 1,370 | 1,348 | 1,364 | +2 | +0.1% | 346,000 |
| 2023/01/24 | 1,301 | 1,371 | 1,301 | 1,362 | +72 | +5.6% | 592,900 |
| 2023/01/23 | 1,274 | 1,290 | 1,263 | 1,290 | +31 | +2.5% | 289,200 |
| 2023/01/20 | 1,263 | 1,266 | 1,247 | 1,259 | -3 | -0.2% | 139,100 |
| 2023/01/19 | 1,252 | 1,267 | 1,251 | 1,262 | -1 | -0.1% | 137,100 |
| 2023/01/18 | 1,236 | 1,276 | 1,233 | 1,263 | +27 | +2.2% | 213,600 |
| 2023/01/17 | 1,205 | 1,237 | 1,203 | 1,236 | +30 | +2.5% | 161,000 |
| 2023/01/16 | 1,206 | 1,220 | 1,194 | 1,206 | -16 | -1.3% | 157,000 |
| 2023/01/13 | 1,233 | 1,245 | 1,219 | 1,222 | -13 | -1.1% | 148,900 |
| 2023/01/12 | 1,230 | 1,242 | 1,222 | 1,235 | +7 | +0.6% | 121,500 |
| 2023/01/11 | 1,230 | 1,247 | 1,227 | 1,228 | +10 | +0.8% | 174,500 |
| 2023/01/10 | 1,205 | 1,219 | 1,189 | 1,218 | +32 | +2.7% | 218,700 |
| 2023/01/06 | 1,160 | 1,192 | 1,158 | 1,186 | +16 | +1.4% | 169,900 |
| 2023/01/05 | 1,145 | 1,187 | 1,143 | 1,170 | +20 | +1.7% | 314,000 |
| 2023/01/04 | 1,149 | 1,153 | 1,129 | 1,150 | -13 | -1.1% | 199,900 |
| 2022/12/30 | 1,152 | 1,190 | 1,152 | 1,163 | +20 | +1.7% | 302,100 |
| 2022/12/29 | 1,120 | 1,144 | 1,115 | 1,143 | +10 | +0.9% | 155,700 |
| 2022/12/28 | 1,095 | 1,133 | 1,092 | 1,133 | +33 | +3% | 224,700 |
| 2022/12/27 | 1,109 | 1,115 | 1,096 | 1,100 | -6 | -0.5% | 212,700 |
| 2022/12/26 | 1,119 | 1,124 | 1,104 | 1,106 | ±0 | ±0% | 145,200 |
| 2022/12/23 | 1,115 | 1,116 | 1,101 | 1,106 | -20 | -1.8% | 283,800 |
| 2022/12/22 | 1,160 | 1,160 | 1,123 | 1,126 | -21 | -1.8% | 187,100 |
| 2022/12/21 | 1,180 | 1,180 | 1,140 | 1,147 | -41 | -3.5% | 223,700 |
| 2022/12/20 | 1,217 | 1,223 | 1,179 | 1,188 | -17 | -1.4% | 233,000 |
| 2022/12/19 | 1,214 | 1,227 | 1,205 | 1,205 | -27 | -2.2% | 107,200 |
| 2022/12/16 | 1,230 | 1,237 | 1,224 | 1,232 | -18 | -1.4% | 170,300 |
| 2022/12/15 | 1,228 | 1,250 | 1,223 | 1,250 | +10 | +0.8% | 147,400 |
| 2022/12/14 | 1,250 | 1,252 | 1,230 | 1,240 | -3 | -0.2% | 172,600 |
| 2022/12/13 | 1,268 | 1,271 | 1,243 | 1,243 | -12 | -1% | 252,800 |
| 2022/12/12 | 1,236 | 1,268 | 1,230 | 1,255 | -2 | -0.2% | 287,500 |
| 2022/12/09 | 1,216 | 1,267 | 1,215 | 1,257 | +60 | +5% | 462,900 |
| 2022/12/08 | 1,204 | 1,204 | 1,181 | 1,197 | +1 | +0.1% | 148,900 |
| 2022/12/07 | 1,188 | 1,212 | 1,187 | 1,196 | -10 | -0.8% | 212,900 |
| 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 |
451～
500
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
