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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 1,156 | 1,161 | 1,068 | 1,082 | -82 | -7% | 886,200 |
| 2022/10/20 | 1,165 | 1,172 | 1,157 | 1,164 | -17 | -1.4% | 103,000 |
| 2022/10/19 | 1,183 | 1,192 | 1,173 | 1,181 | -8 | -0.7% | 102,900 |
| 2022/10/18 | 1,181 | 1,189 | 1,172 | 1,189 | +28 | +2.4% | 149,800 |
| 2022/10/17 | 1,180 | 1,182 | 1,151 | 1,161 | -39 | -3.3% | 229,000 |
| 2022/10/14 | 1,182 | 1,204 | 1,172 | 1,200 | +47 | +4.1% | 206,600 |
| 2022/10/13 | 1,138 | 1,155 | 1,133 | 1,153 | +16 | +1.4% | 144,000 |
| 2022/10/12 | 1,162 | 1,162 | 1,130 | 1,137 | -27 | -2.3% | 171,100 |
| 2022/10/11 | 1,182 | 1,190 | 1,164 | 1,164 | -41 | -3.4% | 161,000 |
| 2022/10/07 | 1,211 | 1,215 | 1,199 | 1,205 | -26 | -2.1% | 115,000 |
| 2022/10/06 | 1,230 | 1,242 | 1,227 | 1,231 | +12 | +1% | 157,300 |
| 2022/10/05 | 1,222 | 1,233 | 1,212 | 1,219 | +16 | +1.3% | 164,800 |
| 2022/10/04 | 1,210 | 1,212 | 1,192 | 1,203 | +9 | +0.8% | 297,400 |
| 2022/10/03 | 1,154 | 1,197 | 1,153 | 1,194 | +24 | +2.1% | 221,100 |
| 2022/09/30 | 1,177 | 1,192 | 1,165 | 1,170 | -21 | -1.8% | 306,600 |
| 2022/09/29 | 1,188 | 1,195 | 1,163 | 1,191 | +19 | +1.6% | 286,600 |
| 2022/09/28 | 1,155 | 1,174 | 1,135 | 1,172 | +6 | +0.5% | 360,300 |
| 2022/09/27 | 1,167 | 1,192 | 1,163 | 1,166 | +6 | +0.5% | 203,200 |
| 2022/09/26 | 1,167 | 1,187 | 1,153 | 1,160 | -25 | -2.1% | 222,000 |
| 2022/09/22 | 1,180 | 1,189 | 1,167 | 1,185 | -7 | -0.6% | 149,400 |
| 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 |
601～
650
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
