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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,628 | 1,638 | 1,597 | 1,610 | -23 | -1.4% | 199,400 |
| 2022/01/14 | 1,653 | 1,681 | 1,628 | 1,633 | -34 | -2% | 318,500 |
| 2022/01/13 | 1,730 | 1,732 | 1,665 | 1,667 | -53 | -3.1% | 455,000 |
| 2022/01/12 | 1,693 | 1,732 | 1,684 | 1,720 | +64 | +3.9% | 361,900 |
| 2022/01/11 | 1,655 | 1,667 | 1,641 | 1,656 | -14 | -0.8% | 340,100 |
| 2022/01/07 | 1,724 | 1,729 | 1,648 | 1,670 | -41 | -2.4% | 398,900 |
| 2022/01/06 | 1,730 | 1,744 | 1,701 | 1,711 | -52 | -2.9% | 241,300 |
| 2022/01/05 | 1,745 | 1,770 | 1,743 | 1,763 | +9 | +0.5% | 216,300 |
| 2022/01/04 | 1,785 | 1,788 | 1,731 | 1,754 | -3 | -0.2% | 418,700 |
| 2021/12/30 | 1,740 | 1,774 | 1,733 | 1,757 | +23 | +1.3% | 437,900 |
| 2021/12/29 | 1,709 | 1,736 | 1,702 | 1,734 | +28 | +1.6% | 337,000 |
| 2021/12/28 | 1,680 | 1,706 | 1,669 | 1,706 | +56 | +3.4% | 394,700 |
| 2021/12/27 | 1,657 | 1,668 | 1,635 | 1,650 | -5 | -0.3% | 166,300 |
| 2021/12/24 | 1,664 | 1,670 | 1,631 | 1,655 | +6 | +0.4% | 371,700 |
| 2021/12/23 | 1,592 | 1,652 | 1,590 | 1,649 | +97 | +6.3% | 589,800 |
| 2021/12/22 | 1,585 | 1,598 | 1,534 | 1,552 | -28 | -1.8% | 467,400 |
| 2021/12/21 | 1,618 | 1,624 | 1,565 | 1,580 | -2 | -0.1% | 317,600 |
| 2021/12/20 | 1,620 | 1,645 | 1,582 | 1,582 | -76 | -4.6% | 270,000 |
| 2021/12/17 | 1,670 | 1,681 | 1,646 | 1,658 | -18 | -1.1% | 348,000 |
| 2021/12/16 | 1,700 | 1,705 | 1,635 | 1,676 | +10 | +0.6% | 555,200 |
| 2021/12/15 | 1,645 | 1,693 | 1,640 | 1,666 | +21 | +1.3% | 526,400 |
| 2021/12/14 | 1,590 | 1,655 | 1,585 | 1,645 | +30 | +1.9% | 634,600 |
| 2021/12/13 | 1,570 | 1,622 | 1,567 | 1,615 | +59 | +3.8% | 505,900 |
| 2021/12/10 | 1,560 | 1,570 | 1,552 | 1,556 | -10 | -0.6% | 224,000 |
| 2021/12/09 | 1,555 | 1,580 | 1,553 | 1,566 | -16 | -1% | 195,800 |
| 2021/12/08 | 1,602 | 1,610 | 1,574 | 1,582 | +23 | +1.5% | 501,600 |
| 2021/12/07 | 1,527 | 1,563 | 1,515 | 1,559 | +62 | +4.1% | 448,900 |
| 2021/12/06 | 1,500 | 1,515 | 1,487 | 1,497 | -1 | -0.1% | 219,600 |
| 2021/12/03 | 1,451 | 1,498 | 1,441 | 1,498 | +67 | +4.7% | 422,600 |
| 2021/12/02 | 1,432 | 1,460 | 1,429 | 1,431 | -8 | -0.6% | 402,200 |
| 2021/12/01 | 1,430 | 1,449 | 1,394 | 1,439 | +28 | +2% | 507,100 |
| 2021/11/30 | 1,446 | 1,468 | 1,411 | 1,411 | -5 | -0.4% | 618,600 |
| 2021/11/29 | 1,465 | 1,475 | 1,402 | 1,416 | -78 | -5.2% | 1,179,600 |
| 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 |
701～
750
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
