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 |
|---|---|---|---|---|---|---|---|
| 2021/06/30 | 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 |
| 2021/06/07 | 1,721 | 1,743 | 1,710 | 1,728 | +20 | +1.2% | 249,700 |
| 2021/06/04 | 1,687 | 1,728 | 1,677 | 1,708 | +21 | +1.2% | 327,700 |
| 2021/06/03 | 1,663 | 1,696 | 1,646 | 1,687 | +64 | +3.9% | 458,000 |
| 2021/06/02 | 1,660 | 1,660 | 1,619 | 1,623 | -55 | -3.3% | 470,400 |
| 2021/06/01 | 1,711 | 1,723 | 1,670 | 1,678 | +4 | +0.2% | 292,200 |
| 2021/05/31 | 1,688 | 1,690 | 1,661 | 1,674 | +3 | +0.2% | 239,500 |
| 2021/05/28 | 1,650 | 1,676 | 1,636 | 1,671 | +43 | +2.6% | 287,500 |
| 2021/05/27 | 1,627 | 1,643 | 1,618 | 1,628 | +8 | +0.5% | 515,700 |
| 2021/05/26 | 1,582 | 1,626 | 1,572 | 1,620 | +56 | +3.6% | 525,900 |
| 2021/05/25 | 1,575 | 1,587 | 1,551 | 1,564 | -9 | -0.6% | 235,200 |
| 2021/05/24 | 1,580 | 1,613 | 1,571 | 1,573 | -27 | -1.7% | 304,400 |
| 2021/05/21 | 1,631 | 1,632 | 1,597 | 1,600 | -29 | -1.8% | 271,700 |
| 2021/05/20 | 1,606 | 1,632 | 1,593 | 1,629 | +22 | +1.4% | 268,200 |
| 2021/05/19 | 1,600 | 1,623 | 1,593 | 1,607 | -33 | -2% | 431,100 |
| 2021/05/18 | 1,609 | 1,665 | 1,597 | 1,640 | +56 | +3.5% | 628,400 |
| 2021/05/17 | 1,628 | 1,636 | 1,555 | 1,584 | -9 | -0.6% | 467,300 |
| 2021/05/14 | 1,630 | 1,644 | 1,570 | 1,593 | -18 | -1.1% | 699,800 |
| 2021/05/13 | 1,593 | 1,630 | 1,576 | 1,611 | +5 | +0.3% | 717,700 |
| 2021/05/12 | 1,689 | 1,705 | 1,587 | 1,606 | -75 | -4.5% | 562,200 |
| 2021/05/11 | 1,740 | 1,747 | 1,678 | 1,681 | -80 | -4.5% | 333,200 |
| 2021/05/10 | 1,748 | 1,785 | 1,748 | 1,761 | -1 | -0.1% | 217,800 |
| 2021/05/07 | 1,752 | 1,770 | 1,739 | 1,762 | +28 | +1.6% | 357,600 |
| 2021/05/06 | 1,753 | 1,757 | 1,715 | 1,734 | -12 | -0.7% | 377,900 |
| 2021/04/30 | 1,802 | 1,811 | 1,744 | 1,746 | -36 | -2% | 368,100 |
| 2021/04/28 | 1,778 | 1,790 | 1,762 | 1,782 | -11 | -0.6% | 297,700 |
| 2021/04/27 | 1,850 | 1,851 | 1,793 | 1,793 | -58 | -3.1% | 365,600 |
| 2021/04/26 | 1,858 | 1,906 | 1,846 | 1,851 | -2 | -0.1% | 660,500 |
| 2021/04/23 | 1,835 | 1,895 | 1,831 | 1,853 | +22 | +1.2% | 886,300 |
| 2021/04/22 | 1,789 | 1,858 | 1,788 | 1,831 | +81 | +4.6% | 773,500 |
| 2021/04/21 | 1,773 | 1,776 | 1,712 | 1,750 | -55 | -3% | 710,700 |
| 2021/04/20 | 1,769 | 1,861 | 1,761 | 1,805 | +30 | +1.7% | 985,700 |
| 2021/04/19 | 1,779 | 1,798 | 1,774 | 1,775 | -30 | -1.7% | 389,700 |
| 2021/04/16 | 1,818 | 1,831 | 1,796 | 1,805 | -27 | -1.5% | 309,400 |
801～
850
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
