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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 2022/07/08 | 1,130 | 1,165 | 1,122 | 1,153 | +42 | +3.8% | 490,100 |
| 2022/07/07 | 1,110 | 1,116 | 1,094 | 1,111 | +7 | +0.6% | 299,400 |
| 2022/07/06 | 1,116 | 1,120 | 1,100 | 1,104 | -28 | -2.5% | 284,200 |
| 2022/07/05 | 1,140 | 1,147 | 1,128 | 1,132 | ±0 | ±0% | 182,800 |
| 2022/07/04 | 1,120 | 1,135 | 1,113 | 1,132 | +29 | +2.6% | 209,400 |
| 2022/07/01 | 1,124 | 1,144 | 1,094 | 1,103 | -25 | -2.2% | 384,800 |
| 2022/06/30 | 1,139 | 1,147 | 1,118 | 1,128 | -22 | -1.9% | 460,300 |
| 2022/06/29 | 1,150 | 1,158 | 1,139 | 1,150 | -18 | -1.5% | 360,200 |
| 2022/06/28 | 1,137 | 1,172 | 1,134 | 1,168 | +31 | +2.7% | 620,300 |
| 2022/06/27 | 1,144 | 1,160 | 1,120 | 1,137 | +8 | +0.7% | 471,900 |
| 2022/06/24 | 1,102 | 1,130 | 1,094 | 1,129 | +13 | +1.2% | 341,300 |
| 2022/06/23 | 1,125 | 1,147 | 1,111 | 1,116 | -28 | -2.4% | 370,100 |
| 2022/06/22 | 1,132 | 1,151 | 1,130 | 1,144 | +25 | +2.2% | 393,100 |
| 2022/06/21 | 1,094 | 1,130 | 1,085 | 1,119 | +52 | +4.9% | 430,700 |
| 2022/06/20 | 1,129 | 1,129 | 1,058 | 1,067 | -52 | -4.6% | 588,000 |
| 2022/06/17 | 1,104 | 1,125 | 1,102 | 1,119 | -23 | -2% | 486,900 |
| 2022/06/16 | 1,174 | 1,174 | 1,139 | 1,142 | -4 | -0.3% | 303,300 |
551～
600
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
