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 |
---|---|---|---|---|---|---|---|
2021/11/26 | 1,525 | 1,531 | 1,477 | 1,494 | -45 | -2.9% | 525,800 |
2021/11/25 | 1,532 | 1,551 | 1,519 | 1,539 | +11 | +0.7% | 232,600 |
2021/11/24 | 1,548 | 1,566 | 1,520 | 1,528 | -38 | -2.4% | 598,300 |
2021/11/22 | 1,585 | 1,586 | 1,564 | 1,566 | -23 | -1.4% | 273,000 |
2021/11/19 | 1,557 | 1,590 | 1,553 | 1,589 | +18 | +1.1% | 312,900 |
2021/11/18 | 1,545 | 1,582 | 1,537 | 1,571 | +26 | +1.7% | 462,200 |
2021/11/17 | 1,543 | 1,549 | 1,518 | 1,545 | +20 | +1.3% | 430,600 |
2021/11/16 | 1,516 | 1,530 | 1,491 | 1,525 | ±0 | ±0% | 433,300 |
2021/11/15 | 1,539 | 1,539 | 1,496 | 1,525 | -28 | -1.8% | 876,500 |
2021/11/12 | 1,530 | 1,560 | 1,529 | 1,553 | +44 | +2.9% | 885,400 |
2021/11/11 | 1,504 | 1,530 | 1,493 | 1,509 | +20 | +1.3% | 805,700 |
2021/11/10 | 1,494 | 1,504 | 1,480 | 1,489 | -9 | -0.6% | 345,100 |
2021/11/09 | 1,530 | 1,540 | 1,494 | 1,498 | -49 | -3.2% | 704,700 |
2021/11/08 | 1,581 | 1,582 | 1,531 | 1,547 | -60 | -3.7% | 565,100 |
2021/11/05 | 1,639 | 1,648 | 1,588 | 1,607 | -22 | -1.4% | 419,100 |
2021/11/04 | 1,608 | 1,629 | 1,602 | 1,629 | +45 | +2.8% | 384,200 |
2021/11/02 | 1,600 | 1,605 | 1,573 | 1,584 | -11 | -0.7% | 349,900 |
2021/11/01 | 1,600 | 1,612 | 1,585 | 1,595 | +35 | +2.2% | 401,600 |
2021/10/29 | 1,566 | 1,578 | 1,538 | 1,560 | ±0 | ±0% | 423,000 |
2021/10/28 | 1,551 | 1,567 | 1,541 | 1,560 | -1 | -0.1% | 1,041,900 |
2021/10/27 | 1,581 | 1,596 | 1,552 | 1,561 | -31 | -1.9% | 478,500 |
2021/10/26 | 1,611 | 1,616 | 1,582 | 1,592 | -6 | -0.4% | 529,800 |
2021/10/25 | 1,575 | 1,604 | 1,563 | 1,598 | +42 | +2.7% | 875,800 |
2021/10/22 | 1,531 | 1,629 | 1,531 | 1,556 | +18 | +1.2% | 1,434,900 |
2021/10/21 | 1,543 | 1,578 | 1,533 | 1,538 | -15 | -1% | 437,600 |
2021/10/20 | 1,604 | 1,610 | 1,550 | 1,553 | -20 | -1.3% | 474,600 |
2021/10/19 | 1,578 | 1,610 | 1,570 | 1,573 | +15 | +1% | 578,700 |
2021/10/18 | 1,582 | 1,588 | 1,546 | 1,558 | -11 | -0.7% | 484,500 |
2021/10/15 | 1,495 | 1,571 | 1,493 | 1,569 | +96 | +6.5% | 762,600 |
2021/10/14 | 1,487 | 1,496 | 1,459 | 1,473 | +2 | +0.1% | 441,700 |
2021/10/13 | 1,500 | 1,518 | 1,471 | 1,471 | -37 | -2.5% | 614,300 |
2021/10/12 | 1,555 | 1,560 | 1,502 | 1,508 | -41 | -2.6% | 507,000 |
2021/10/11 | 1,529 | 1,567 | 1,506 | 1,549 | +23 | +1.5% | 532,400 |
2021/10/08 | 1,573 | 1,584 | 1,524 | 1,526 | -7 | -0.5% | 522,400 |
2021/10/07 | 1,529 | 1,562 | 1,516 | 1,533 | +17 | +1.1% | 456,300 |
2021/10/06 | 1,601 | 1,607 | 1,501 | 1,516 | -31 | -2% | 738,600 |
2021/10/05 | 1,566 | 1,570 | 1,508 | 1,547 | -59 | -3.7% | 865,500 |
2021/10/04 | 1,693 | 1,693 | 1,604 | 1,606 | -65 | -3.9% | 602,200 |
2021/10/01 | 1,684 | 1,703 | 1,658 | 1,671 | -33 | -1.9% | 590,100 |
2021/09/30 | 1,739 | 1,745 | 1,690 | 1,704 | -23 | -1.3% | 519,200 |
2021/09/29 | 1,753 | 1,755 | 1,702 | 1,727 | -96 | -5.3% | 1,118,100 |
2021/09/28 | 1,856 | 1,856 | 1,811 | 1,823 | -51 | -2.7% | 472,400 |
2021/09/27 | 1,896 | 1,912 | 1,870 | 1,874 | -32 | -1.7% | 336,200 |
2021/09/24 | 1,906 | 1,923 | 1,889 | 1,906 | +48 | +2.6% | 315,600 |
2021/09/22 | 1,926 | 1,926 | 1,841 | 1,858 | -84 | -4.3% | 617,700 |
2021/09/21 | 1,925 | 1,955 | 1,901 | 1,942 | -42 | -2.1% | 444,200 |
2021/09/17 | 1,954 | 2,005 | 1,941 | 1,984 | +17 | +0.9% | 803,000 |
2021/09/16 | 2,020 | 2,023 | 1,956 | 1,967 | -43 | -2.1% | 426,200 |
2021/09/15 | 1,959 | 2,018 | 1,943 | 2,010 | +31 | +1.6% | 526,600 |
2021/09/14 | 1,963 | 1,979 | 1,933 | 1,979 | +35 | +1.8% | 328,500 |
701~
750
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