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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 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 |
| 2021/06/30 | 1,675 | 1,716 | 1,674 | 1,709 | +7 | +0.4% | 405,700 |
| 2021/06/29 | 1,702 | 1,713 | 1,677 | 1,702 | -24 | -1.4% | 321,200 |
| 2021/06/28 | 1,712 | 1,738 | 1,712 | 1,726 | +26 | +1.5% | 360,500 |
| 2021/06/25 | 1,688 | 1,705 | 1,683 | 1,700 | +29 | +1.7% | 246,600 |
| 2021/06/24 | 1,682 | 1,684 | 1,661 | 1,671 | -17 | -1% | 252,200 |
| 2021/06/23 | 1,668 | 1,695 | 1,660 | 1,688 | +20 | +1.2% | 245,900 |
| 2021/06/22 | 1,678 | 1,688 | 1,650 | 1,668 | +53 | +3.3% | 267,500 |
| 2021/06/21 | 1,665 | 1,667 | 1,606 | 1,615 | -84 | -4.9% | 480,800 |
| 2021/06/18 | 1,727 | 1,740 | 1,699 | 1,699 | -32 | -1.8% | 451,700 |
| 2021/06/17 | 1,700 | 1,733 | 1,687 | 1,731 | +28 | +1.6% | 287,800 |
| 2021/06/16 | 1,669 | 1,707 | 1,660 | 1,703 | +25 | +1.5% | 272,100 |
| 2021/06/15 | 1,687 | 1,696 | 1,671 | 1,678 | -21 | -1.2% | 144,400 |
| 2021/06/14 | 1,684 | 1,706 | 1,666 | 1,699 | +15 | +0.9% | 174,500 |
| 2021/06/11 | 1,709 | 1,720 | 1,679 | 1,684 | -30 | -1.8% | 233,700 |
| 2021/06/10 | 1,702 | 1,716 | 1,663 | 1,714 | +4 | +0.2% | 234,700 |
| 2021/06/09 | 1,755 | 1,755 | 1,704 | 1,710 | -44 | -2.5% | 267,500 |
| 2021/06/08 | 1,746 | 1,768 | 1,740 | 1,754 | +26 | +1.5% | 287,000 |
801～
850
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
