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 |
|---|---|---|---|---|---|---|---|
| 2022/09/21 | 1,175 | 1,199 | 1,168 | 1,192 | +4 | +0.3% | 168,000 |
| 2022/09/20 | 1,201 | 1,211 | 1,186 | 1,188 | +4 | +0.3% | 136,300 |
| 2022/09/16 | 1,186 | 1,192 | 1,177 | 1,184 | -12 | -1% | 181,000 |
| 2022/09/15 | 1,222 | 1,222 | 1,195 | 1,196 | -13 | -1.1% | 147,500 |
| 2022/09/14 | 1,201 | 1,216 | 1,191 | 1,209 | -34 | -2.7% | 261,000 |
| 2022/09/13 | 1,239 | 1,253 | 1,239 | 1,243 | +8 | +0.6% | 131,500 |
| 2022/09/12 | 1,240 | 1,240 | 1,225 | 1,235 | +15 | +1.2% | 107,600 |
| 2022/09/09 | 1,218 | 1,234 | 1,215 | 1,220 | ±0 | ±0% | 160,200 |
| 2022/09/08 | 1,217 | 1,229 | 1,208 | 1,220 | +25 | +2.1% | 160,100 |
| 2022/09/07 | 1,206 | 1,207 | 1,184 | 1,195 | -21 | -1.7% | 159,700 |
| 2022/09/06 | 1,222 | 1,223 | 1,203 | 1,216 | +4 | +0.3% | 146,500 |
| 2022/09/05 | 1,206 | 1,217 | 1,204 | 1,212 | -6 | -0.5% | 102,200 |
| 2022/09/02 | 1,255 | 1,256 | 1,212 | 1,218 | -17 | -1.4% | 183,100 |
| 2022/09/01 | 1,240 | 1,249 | 1,231 | 1,235 | -24 | -1.9% | 189,500 |
| 2022/08/31 | 1,245 | 1,270 | 1,244 | 1,259 | +6 | +0.5% | 126,900 |
| 2022/08/30 | 1,247 | 1,257 | 1,242 | 1,253 | +13 | +1% | 109,000 |
| 2022/08/29 | 1,220 | 1,240 | 1,218 | 1,240 | -26 | -2.1% | 192,000 |
| 2022/08/26 | 1,282 | 1,289 | 1,266 | 1,266 | +2 | +0.2% | 123,700 |
| 2022/08/25 | 1,267 | 1,273 | 1,251 | 1,264 | +4 | +0.3% | 85,000 |
| 2022/08/24 | 1,250 | 1,271 | 1,250 | 1,260 | +8 | +0.6% | 110,300 |
| 2022/08/23 | 1,265 | 1,266 | 1,247 | 1,252 | -35 | -2.7% | 202,600 |
| 2022/08/22 | 1,288 | 1,299 | 1,278 | 1,287 | -26 | -2% | 190,900 |
| 2022/08/19 | 1,286 | 1,316 | 1,279 | 1,313 | +36 | +2.8% | 362,600 |
| 2022/08/18 | 1,267 | 1,279 | 1,264 | 1,277 | -5 | -0.4% | 125,200 |
| 2022/08/17 | 1,293 | 1,298 | 1,278 | 1,282 | -1 | -0.1% | 115,800 |
| 2022/08/16 | 1,285 | 1,287 | 1,271 | 1,283 | -13 | -1% | 159,400 |
| 2022/08/15 | 1,298 | 1,298 | 1,282 | 1,296 | +10 | +0.8% | 129,300 |
| 2022/08/12 | 1,265 | 1,288 | 1,262 | 1,286 | +59 | +4.8% | 365,300 |
| 2022/08/10 | 1,248 | 1,248 | 1,223 | 1,227 | -27 | -2.2% | 201,300 |
| 2022/08/09 | 1,256 | 1,266 | 1,244 | 1,254 | -21 | -1.6% | 185,800 |
| 2022/08/08 | 1,238 | 1,275 | 1,233 | 1,275 | +25 | +2% | 238,100 |
| 2022/08/05 | 1,239 | 1,264 | 1,238 | 1,250 | +10 | +0.8% | 190,000 |
| 2022/08/04 | 1,235 | 1,244 | 1,227 | 1,240 | ±0 | ±0% | 127,800 |
| 2022/08/03 | 1,237 | 1,246 | 1,222 | 1,240 | -4 | -0.3% | 160,200 |
| 2022/08/02 | 1,251 | 1,252 | 1,223 | 1,244 | -30 | -2.4% | 347,900 |
| 2022/08/01 | 1,230 | 1,297 | 1,228 | 1,274 | +58 | +4.8% | 653,100 |
| 2022/07/29 | 1,211 | 1,221 | 1,186 | 1,216 | +13 | +1.1% | 424,800 |
| 2022/07/28 | 1,198 | 1,209 | 1,180 | 1,203 | +15 | +1.3% | 267,900 |
| 2022/07/27 | 1,179 | 1,195 | 1,164 | 1,188 | +9 | +0.8% | 169,100 |
| 2022/07/26 | 1,171 | 1,180 | 1,161 | 1,179 | +18 | +1.6% | 161,600 |
| 2022/07/25 | 1,170 | 1,173 | 1,152 | 1,161 | -23 | -1.9% | 196,300 |
| 2022/07/22 | 1,189 | 1,199 | 1,175 | 1,184 | -5 | -0.4% | 277,800 |
| 2022/07/21 | 1,143 | 1,190 | 1,137 | 1,189 | +43 | +3.8% | 475,500 |
| 2022/07/20 | 1,119 | 1,148 | 1,117 | 1,146 | +42 | +3.8% | 518,500 |
| 2022/07/19 | 1,086 | 1,104 | 1,075 | 1,104 | +26 | +2.4% | 363,800 |
| 2022/07/15 | 1,082 | 1,089 | 1,069 | 1,078 | -1 | -0.1% | 264,000 |
| 2022/07/14 | 1,064 | 1,083 | 1,061 | 1,079 | +15 | +1.4% | 222,900 |
| 2022/07/13 | 1,076 | 1,086 | 1,060 | 1,064 | -10 | -0.9% | 504,700 |
| 2022/07/12 | 1,134 | 1,134 | 1,067 | 1,074 | -70 | -6.1% | 821,800 |
| 2022/07/11 | 1,163 | 1,172 | 1,142 | 1,144 | -9 | -0.8% | 219,900 |
501～
550
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
