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 |
|---|---|---|---|---|---|---|---|
| 2022/04/25 | 1,183 | 1,193 | 1,161 | 1,185 | -28 | -2.3% | 416,500 |
| 2022/04/22 | 1,214 | 1,219 | 1,194 | 1,213 | -23 | -1.9% | 341,400 |
| 2022/04/21 | 1,213 | 1,237 | 1,209 | 1,236 | +24 | +2% | 269,100 |
| 2022/04/20 | 1,230 | 1,235 | 1,212 | 1,212 | ±0 | ±0% | 256,400 |
| 2022/04/19 | 1,212 | 1,218 | 1,199 | 1,212 | +13 | +1.1% | 176,400 |
| 2022/04/18 | 1,198 | 1,205 | 1,186 | 1,199 | -15 | -1.2% | 200,200 |
| 2022/04/15 | 1,207 | 1,221 | 1,197 | 1,214 | -20 | -1.6% | 190,200 |
| 2022/04/14 | 1,237 | 1,250 | 1,226 | 1,234 | +7 | +0.6% | 367,800 |
| 2022/04/13 | 1,185 | 1,228 | 1,185 | 1,227 | +54 | +4.6% | 297,300 |
| 2022/04/12 | 1,177 | 1,197 | 1,173 | 1,173 | -15 | -1.3% | 398,700 |
| 2022/04/11 | 1,197 | 1,209 | 1,179 | 1,188 | -21 | -1.7% | 228,600 |
| 2022/04/08 | 1,246 | 1,246 | 1,204 | 1,209 | -21 | -1.7% | 334,900 |
| 2022/04/07 | 1,249 | 1,250 | 1,221 | 1,230 | -49 | -3.8% | 409,900 |
| 2022/04/06 | 1,289 | 1,289 | 1,262 | 1,279 | -24 | -1.8% | 304,100 |
| 2022/04/05 | 1,325 | 1,327 | 1,296 | 1,303 | -12 | -0.9% | 332,600 |
| 2022/04/04 | 1,322 | 1,339 | 1,307 | 1,315 | +3 | +0.2% | 244,400 |
| 2022/04/01 | 1,305 | 1,322 | 1,293 | 1,312 | -18 | -1.4% | 192,700 |
| 2022/03/31 | 1,330 | 1,343 | 1,312 | 1,330 | -19 | -1.4% | 269,600 |
| 2022/03/30 | 1,350 | 1,354 | 1,331 | 1,349 | +5 | +0.4% | 214,800 |
| 2022/03/29 | 1,342 | 1,356 | 1,331 | 1,344 | +3 | +0.2% | 318,100 |
| 2022/03/28 | 1,365 | 1,365 | 1,323 | 1,341 | -9 | -0.7% | 264,400 |
| 2022/03/25 | 1,368 | 1,386 | 1,338 | 1,350 | -14 | -1% | 405,300 |
| 2022/03/24 | 1,341 | 1,366 | 1,327 | 1,364 | -1 | -0.1% | 269,200 |
| 2022/03/23 | 1,344 | 1,366 | 1,339 | 1,365 | +46 | +3.5% | 382,800 |
| 2022/03/22 | 1,331 | 1,340 | 1,311 | 1,319 | ±0 | ±0% | 289,500 |
| 2022/03/18 | 1,303 | 1,322 | 1,298 | 1,319 | +19 | +1.5% | 368,600 |
| 2022/03/17 | 1,263 | 1,311 | 1,255 | 1,300 | +67 | +5.4% | 433,200 |
| 2022/03/16 | 1,223 | 1,235 | 1,202 | 1,233 | +25 | +2.1% | 396,100 |
| 2022/03/15 | 1,224 | 1,254 | 1,203 | 1,208 | -16 | -1.3% | 388,700 |
| 2022/03/14 | 1,218 | 1,243 | 1,216 | 1,224 | +26 | +2.2% | 434,200 |
| 2022/03/11 | 1,177 | 1,201 | 1,171 | 1,198 | -2 | -0.2% | 303,000 |
| 2022/03/10 | 1,171 | 1,205 | 1,169 | 1,200 | +73 | +6.5% | 428,000 |
| 2022/03/09 | 1,146 | 1,165 | 1,121 | 1,127 | -6 | -0.5% | 403,500 |
| 2022/03/08 | 1,137 | 1,179 | 1,126 | 1,133 | -34 | -2.9% | 588,800 |
| 2022/03/07 | 1,183 | 1,183 | 1,148 | 1,167 | -60 | -4.9% | 344,900 |
| 2022/03/04 | 1,265 | 1,265 | 1,215 | 1,227 | -48 | -3.8% | 411,400 |
| 2022/03/03 | 1,274 | 1,283 | 1,255 | 1,275 | +25 | +2% | 329,900 |
| 2022/03/02 | 1,247 | 1,270 | 1,241 | 1,250 | -24 | -1.9% | 368,500 |
| 2022/03/01 | 1,280 | 1,292 | 1,263 | 1,274 | +14 | +1.1% | 446,200 |
| 2022/02/28 | 1,222 | 1,261 | 1,212 | 1,260 | +58 | +4.8% | 591,400 |
| 2022/02/25 | 1,187 | 1,208 | 1,171 | 1,202 | +35 | +3% | 546,100 |
| 2022/02/24 | 1,195 | 1,208 | 1,146 | 1,167 | -57 | -4.7% | 919,000 |
| 2022/02/22 | 1,240 | 1,257 | 1,216 | 1,224 | -46 | -3.6% | 539,300 |
| 2022/02/21 | 1,259 | 1,275 | 1,249 | 1,270 | -18 | -1.4% | 417,900 |
| 2022/02/18 | 1,268 | 1,298 | 1,246 | 1,288 | -10 | -0.8% | 556,500 |
| 2022/02/17 | 1,317 | 1,324 | 1,297 | 1,298 | -28 | -2.1% | 472,500 |
| 2022/02/16 | 1,323 | 1,330 | 1,312 | 1,326 | +25 | +1.9% | 342,200 |
| 2022/02/15 | 1,318 | 1,326 | 1,293 | 1,301 | -10 | -0.8% | 459,600 |
| 2022/02/14 | 1,328 | 1,330 | 1,298 | 1,311 | -52 | -3.8% | 773,100 |
| 2022/02/10 | 1,351 | 1,380 | 1,335 | 1,363 | +37 | +2.8% | 563,900 |
601～
650
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
