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 |
---|---|---|---|---|---|---|---|
2021/09/13 | 1,912 | 1,945 | 1,879 | 1,944 | +34 | +1.8% | 373,100 |
2021/09/10 | 1,906 | 1,946 | 1,891 | 1,910 | -62 | -3.1% | 895,400 |
2021/09/09 | 1,953 | 1,984 | 1,942 | 1,972 | +17 | +0.9% | 640,400 |
2021/09/08 | 1,877 | 1,955 | 1,877 | 1,955 | +54 | +2.8% | 985,700 |
2021/09/07 | 1,847 | 1,905 | 1,842 | 1,901 | +73 | +4% | 918,800 |
2021/09/06 | 1,785 | 1,845 | 1,785 | 1,828 | +50 | +2.8% | 953,100 |
2021/09/03 | 1,697 | 1,788 | 1,685 | 1,778 | +139 | +8.5% | 1,559,300 |
2021/09/02 | 1,602 | 1,639 | 1,602 | 1,639 | +37 | +2.3% | 404,600 |
2021/09/01 | 1,559 | 1,602 | 1,553 | 1,602 | +38 | +2.4% | 382,500 |
2021/08/31 | 1,521 | 1,574 | 1,521 | 1,564 | +35 | +2.3% | 326,000 |
2021/08/30 | 1,523 | 1,539 | 1,516 | 1,529 | +25 | +1.7% | 179,800 |
2021/08/27 | 1,494 | 1,519 | 1,488 | 1,504 | +2 | +0.1% | 253,000 |
2021/08/26 | 1,527 | 1,544 | 1,495 | 1,502 | -41 | -2.7% | 332,500 |
2021/08/25 | 1,568 | 1,573 | 1,532 | 1,543 | -24 | -1.5% | 328,200 |
2021/08/24 | 1,540 | 1,577 | 1,536 | 1,567 | +48 | +3.2% | 326,300 |
2021/08/23 | 1,463 | 1,523 | 1,458 | 1,519 | +50 | +3.4% | 440,400 |
2021/08/20 | 1,508 | 1,535 | 1,466 | 1,469 | -23 | -1.5% | 540,100 |
2021/08/19 | 1,500 | 1,515 | 1,492 | 1,492 | -23 | -1.5% | 329,400 |
2021/08/18 | 1,510 | 1,524 | 1,490 | 1,515 | ±0 | ±0% | 291,800 |
2021/08/17 | 1,569 | 1,572 | 1,512 | 1,515 | -36 | -2.3% | 427,600 |
2021/08/16 | 1,601 | 1,602 | 1,542 | 1,551 | -69 | -4.3% | 439,600 |
2021/08/13 | 1,610 | 1,632 | 1,609 | 1,620 | -13 | -0.8% | 278,000 |
2021/08/12 | 1,660 | 1,685 | 1,631 | 1,633 | +3 | +0.2% | 283,200 |
2021/08/11 | 1,638 | 1,638 | 1,613 | 1,630 | -1 | -0.1% | 240,500 |
2021/08/10 | 1,603 | 1,631 | 1,596 | 1,631 | +28 | +1.7% | 340,300 |
2021/08/06 | 1,597 | 1,608 | 1,583 | 1,603 | +1 | +0.1% | 356,700 |
2021/08/05 | 1,570 | 1,607 | 1,567 | 1,602 | -4 | -0.2% | 497,100 |
2021/08/04 | 1,612 | 1,620 | 1,590 | 1,606 | +5 | +0.3% | 454,300 |
2021/08/03 | 1,578 | 1,612 | 1,574 | 1,601 | +18 | +1.1% | 413,700 |
2021/08/02 | 1,575 | 1,634 | 1,555 | 1,583 | +41 | +2.7% | 685,000 |
2021/07/30 | 1,680 | 1,681 | 1,513 | 1,542 | -139 | -8.3% | 1,587,400 |
2021/07/29 | 1,655 | 1,681 | 1,644 | 1,681 | +44 | +2.7% | 311,800 |
2021/07/28 | 1,655 | 1,659 | 1,620 | 1,637 | -47 | -2.8% | 316,200 |
2021/07/27 | 1,696 | 1,700 | 1,678 | 1,684 | +6 | +0.4% | 228,700 |
2021/07/26 | 1,690 | 1,691 | 1,668 | 1,678 | +28 | +1.7% | 258,900 |
2021/07/21 | 1,675 | 1,690 | 1,638 | 1,650 | -2 | -0.1% | 246,000 |
2021/07/20 | 1,660 | 1,680 | 1,643 | 1,652 | -35 | -2.1% | 303,300 |
2021/07/19 | 1,718 | 1,724 | 1,674 | 1,687 | -59 | -3.4% | 555,500 |
2021/07/16 | 1,753 | 1,775 | 1,746 | 1,746 | -3 | -0.2% | 312,400 |
2021/07/15 | 1,775 | 1,775 | 1,745 | 1,749 | -27 | -1.5% | 286,300 |
2021/07/14 | 1,748 | 1,784 | 1,741 | 1,776 | +17 | +1% | 585,000 |
2021/07/13 | 1,684 | 1,772 | 1,682 | 1,759 | +101 | +6.1% | 872,400 |
2021/07/12 | 1,594 | 1,658 | 1,583 | 1,658 | +103 | +6.6% | 583,400 |
2021/07/09 | 1,570 | 1,570 | 1,523 | 1,555 | -47 | -2.9% | 610,800 |
2021/07/08 | 1,622 | 1,634 | 1,602 | 1,602 | -28 | -1.7% | 320,100 |
2021/07/07 | 1,652 | 1,655 | 1,626 | 1,630 | -47 | -2.8% | 305,000 |
2021/07/06 | 1,672 | 1,700 | 1,654 | 1,677 | +7 | +0.4% | 255,800 |
2021/07/05 | 1,703 | 1,703 | 1,665 | 1,670 | -50 | -2.9% | 351,600 |
2021/07/02 | 1,715 | 1,725 | 1,703 | 1,720 | +33 | +2% | 351,200 |
2021/07/01 | 1,709 | 1,725 | 1,676 | 1,687 | -22 | -1.3% | 366,900 |
751~
800
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