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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,384 | 1,397 | 1,363 | 1,367 | -32 | -2.3% | 184,200 |
| 2023/03/17 | 1,405 | 1,411 | 1,383 | 1,399 | +13 | +0.9% | 158,500 |
| 2023/03/16 | 1,374 | 1,394 | 1,365 | 1,386 | -41 | -2.9% | 241,500 |
| 2023/03/15 | 1,428 | 1,437 | 1,411 | 1,427 | +29 | +2.1% | 158,200 |
| 2023/03/14 | 1,432 | 1,432 | 1,392 | 1,398 | -64 | -4.4% | 272,000 |
| 2023/03/13 | 1,467 | 1,475 | 1,453 | 1,462 | -29 | -1.9% | 134,200 |
| 2023/03/10 | 1,486 | 1,507 | 1,481 | 1,491 | -32 | -2.1% | 264,900 |
| 2023/03/09 | 1,553 | 1,560 | 1,518 | 1,523 | -10 | -0.7% | 249,700 |
| 2023/03/08 | 1,530 | 1,546 | 1,530 | 1,533 | -6 | -0.4% | 139,600 |
| 2023/03/07 | 1,533 | 1,543 | 1,517 | 1,539 | +11 | +0.7% | 196,400 |
| 2023/03/06 | 1,525 | 1,537 | 1,506 | 1,528 | +11 | +0.7% | 233,000 |
| 2023/03/03 | 1,522 | 1,526 | 1,512 | 1,517 | +10 | +0.7% | 268,500 |
| 2023/03/02 | 1,543 | 1,557 | 1,503 | 1,507 | -17 | -1.1% | 309,100 |
| 2023/03/01 | 1,468 | 1,524 | 1,468 | 1,524 | +54 | +3.7% | 436,900 |
| 2023/02/28 | 1,481 | 1,487 | 1,461 | 1,470 | ±0 | ±0% | 197,500 |
| 2023/02/27 | 1,461 | 1,474 | 1,454 | 1,470 | +8 | +0.5% | 177,800 |
| 2023/02/24 | 1,440 | 1,476 | 1,440 | 1,462 | +34 | +2.4% | 174,300 |
| 2023/02/22 | 1,452 | 1,455 | 1,421 | 1,428 | -44 | -3% | 206,000 |
| 2023/02/21 | 1,473 | 1,483 | 1,468 | 1,472 | +4 | +0.3% | 90,100 |
| 2023/02/20 | 1,452 | 1,477 | 1,452 | 1,468 | +23 | +1.6% | 197,200 |
| 2023/02/17 | 1,456 | 1,464 | 1,444 | 1,445 | -26 | -1.8% | 174,100 |
| 2023/02/16 | 1,472 | 1,484 | 1,468 | 1,471 | +7 | +0.5% | 146,100 |
| 2023/02/15 | 1,478 | 1,484 | 1,456 | 1,464 | -2 | -0.1% | 165,600 |
| 2023/02/14 | 1,489 | 1,489 | 1,451 | 1,466 | -2 | -0.1% | 142,600 |
| 2023/02/13 | 1,482 | 1,485 | 1,458 | 1,468 | -10 | -0.7% | 119,000 |
| 2023/02/10 | 1,480 | 1,502 | 1,474 | 1,478 | -7 | -0.5% | 322,300 |
| 2023/02/09 | 1,424 | 1,510 | 1,423 | 1,485 | +72 | +5.1% | 580,300 |
| 2023/02/08 | 1,414 | 1,421 | 1,403 | 1,413 | +7 | +0.5% | 121,600 |
| 2023/02/07 | 1,414 | 1,423 | 1,405 | 1,406 | -8 | -0.6% | 154,900 |
| 2023/02/06 | 1,423 | 1,427 | 1,397 | 1,414 | +6 | +0.4% | 193,200 |
| 2023/02/03 | 1,405 | 1,423 | 1,397 | 1,408 | +2 | +0.1% | 198,500 |
| 2023/02/02 | 1,430 | 1,432 | 1,396 | 1,406 | -18 | -1.3% | 243,000 |
| 2023/02/01 | 1,420 | 1,438 | 1,416 | 1,424 | -2 | -0.1% | 263,900 |
| 2023/01/31 | 1,372 | 1,431 | 1,372 | 1,426 | +44 | +3.2% | 560,600 |
| 2023/01/30 | 1,375 | 1,423 | 1,344 | 1,382 | +10 | +0.7% | 606,900 |
| 2023/01/27 | 1,350 | 1,375 | 1,350 | 1,372 | +22 | +1.6% | 232,600 |
| 2023/01/26 | 1,366 | 1,379 | 1,350 | 1,350 | -14 | -1% | 201,000 |
| 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 |
501～
550
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
