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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 2022/02/09 | 1,317 | 1,331 | 1,310 | 1,326 | +31 | +2.4% | 439,900 |
| 2022/02/08 | 1,303 | 1,319 | 1,285 | 1,295 | -10 | -0.8% | 442,300 |
| 2022/02/07 | 1,290 | 1,311 | 1,257 | 1,305 | +3 | +0.2% | 377,100 |
| 2022/02/04 | 1,300 | 1,314 | 1,274 | 1,302 | -9 | -0.7% | 424,900 |
| 2022/02/03 | 1,320 | 1,330 | 1,307 | 1,311 | -36 | -2.7% | 447,600 |
| 2022/02/02 | 1,333 | 1,354 | 1,312 | 1,347 | +22 | +1.7% | 524,000 |
| 2022/02/01 | 1,364 | 1,402 | 1,321 | 1,325 | +10 | +0.8% | 625,900 |
| 2022/01/31 | 1,280 | 1,355 | 1,261 | 1,315 | +20 | +1.5% | 896,900 |
| 2022/01/28 | 1,349 | 1,371 | 1,283 | 1,295 | -37 | -2.8% | 1,107,500 |
| 2022/01/27 | 1,400 | 1,415 | 1,320 | 1,332 | -73 | -5.2% | 777,700 |
| 2022/01/26 | 1,415 | 1,426 | 1,387 | 1,405 | -6 | -0.4% | 467,500 |
| 2022/01/25 | 1,470 | 1,473 | 1,395 | 1,411 | -83 | -5.6% | 611,100 |
| 2022/01/24 | 1,454 | 1,501 | 1,433 | 1,494 | +23 | +1.6% | 572,000 |
| 2022/01/21 | 1,458 | 1,478 | 1,438 | 1,471 | -35 | -2.3% | 398,200 |
| 2022/01/20 | 1,500 | 1,531 | 1,481 | 1,506 | -7 | -0.5% | 326,800 |
| 2022/01/19 | 1,550 | 1,570 | 1,505 | 1,513 | -69 | -4.4% | 432,900 |
| 2022/01/18 | 1,609 | 1,627 | 1,580 | 1,582 | -28 | -1.7% | 208,200 |
651～
700
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
