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 |
|---|---|---|---|---|---|---|---|
| 2022/07/08 | 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 |
| 2022/06/15 | 1,182 | 1,186 | 1,146 | 1,146 | -33 | -2.8% | 297,700 |
| 2022/06/14 | 1,130 | 1,180 | 1,129 | 1,179 | +27 | +2.3% | 597,400 |
| 2022/06/13 | 1,175 | 1,185 | 1,136 | 1,152 | -92 | -7.4% | 1,096,200 |
| 2022/06/10 | 1,250 | 1,257 | 1,240 | 1,244 | -24 | -1.9% | 219,000 |
| 2022/06/09 | 1,273 | 1,298 | 1,263 | 1,268 | -18 | -1.4% | 327,100 |
| 2022/06/08 | 1,297 | 1,325 | 1,278 | 1,286 | +11 | +0.9% | 498,600 |
| 2022/06/07 | 1,245 | 1,282 | 1,241 | 1,275 | +38 | +3.1% | 388,500 |
| 2022/06/06 | 1,222 | 1,239 | 1,212 | 1,237 | -1 | -0.1% | 240,100 |
| 2022/06/03 | 1,229 | 1,245 | 1,221 | 1,238 | +32 | +2.7% | 348,200 |
| 2022/06/02 | 1,194 | 1,206 | 1,184 | 1,206 | -3 | -0.2% | 375,100 |
| 2022/06/01 | 1,185 | 1,213 | 1,180 | 1,209 | +5 | +0.4% | 410,500 |
| 2022/05/31 | 1,212 | 1,212 | 1,188 | 1,204 | -19 | -1.6% | 563,900 |
| 2022/05/30 | 1,200 | 1,229 | 1,200 | 1,223 | +42 | +3.6% | 364,700 |
| 2022/05/27 | 1,180 | 1,191 | 1,172 | 1,181 | +21 | +1.8% | 307,800 |
| 2022/05/26 | 1,179 | 1,187 | 1,157 | 1,160 | -18 | -1.5% | 247,500 |
| 2022/05/25 | 1,186 | 1,188 | 1,174 | 1,178 | -7 | -0.6% | 246,200 |
| 2022/05/24 | 1,204 | 1,206 | 1,183 | 1,185 | -22 | -1.8% | 259,600 |
| 2022/05/23 | 1,233 | 1,233 | 1,204 | 1,207 | -10 | -0.8% | 306,800 |
| 2022/05/20 | 1,210 | 1,218 | 1,192 | 1,217 | +8 | +0.7% | 323,000 |
| 2022/05/19 | 1,195 | 1,221 | 1,189 | 1,209 | -33 | -2.7% | 349,900 |
| 2022/05/18 | 1,288 | 1,291 | 1,236 | 1,242 | -29 | -2.3% | 422,500 |
| 2022/05/17 | 1,185 | 1,273 | 1,182 | 1,271 | +102 | +8.7% | 867,300 |
| 2022/05/16 | 1,198 | 1,203 | 1,160 | 1,169 | -10 | -0.8% | 387,800 |
| 2022/05/13 | 1,188 | 1,199 | 1,161 | 1,179 | +10 | +0.9% | 498,200 |
| 2022/05/12 | 1,175 | 1,181 | 1,156 | 1,169 | -36 | -3% | 420,200 |
| 2022/05/11 | 1,192 | 1,205 | 1,176 | 1,205 | +17 | +1.4% | 205,000 |
| 2022/05/10 | 1,186 | 1,195 | 1,167 | 1,188 | -8 | -0.7% | 297,200 |
| 2022/05/09 | 1,212 | 1,219 | 1,193 | 1,196 | -35 | -2.8% | 187,900 |
| 2022/05/06 | 1,224 | 1,233 | 1,210 | 1,231 | +24 | +2% | 205,400 |
| 2022/05/02 | 1,211 | 1,231 | 1,207 | 1,207 | -15 | -1.2% | 223,900 |
| 2022/04/28 | 1,182 | 1,224 | 1,180 | 1,222 | +47 | +4% | 295,000 |
| 2022/04/27 | 1,152 | 1,175 | 1,152 | 1,175 | -10 | -0.8% | 259,100 |
| 2022/04/26 | 1,195 | 1,196 | 1,170 | 1,185 | ±0 | ±0% | 230,800 |
551～
600
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
