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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,265 | 1,265 | 1,215 | 1,227 | -48 | -3.8% | 411,400 |
| 2022/03/03 | 1,274 | 1,283 | 1,255 | 1,275 | +25 | +2% | 329,900 |
| 2022/03/02 | 1,247 | 1,270 | 1,241 | 1,250 | -24 | -1.9% | 368,500 |
| 2022/03/01 | 1,280 | 1,292 | 1,263 | 1,274 | +14 | +1.1% | 446,200 |
| 2022/02/28 | 1,222 | 1,261 | 1,212 | 1,260 | +58 | +4.8% | 591,400 |
| 2022/02/25 | 1,187 | 1,208 | 1,171 | 1,202 | +35 | +3% | 546,100 |
| 2022/02/24 | 1,195 | 1,208 | 1,146 | 1,167 | -57 | -4.7% | 919,000 |
| 2022/02/22 | 1,240 | 1,257 | 1,216 | 1,224 | -46 | -3.6% | 539,300 |
| 2022/02/21 | 1,259 | 1,275 | 1,249 | 1,270 | -18 | -1.4% | 417,900 |
| 2022/02/18 | 1,268 | 1,298 | 1,246 | 1,288 | -10 | -0.8% | 556,500 |
| 2022/02/17 | 1,317 | 1,324 | 1,297 | 1,298 | -28 | -2.1% | 472,500 |
| 2022/02/16 | 1,323 | 1,330 | 1,312 | 1,326 | +25 | +1.9% | 342,200 |
| 2022/02/15 | 1,318 | 1,326 | 1,293 | 1,301 | -10 | -0.8% | 459,600 |
| 2022/02/14 | 1,328 | 1,330 | 1,298 | 1,311 | -52 | -3.8% | 773,100 |
| 2022/02/10 | 1,351 | 1,380 | 1,335 | 1,363 | +37 | +2.8% | 563,900 |
| 2022/02/09 | 1,317 | 1,331 | 1,310 | 1,326 | +31 | +2.4% | 439,900 |
| 2022/02/08 | 1,303 | 1,319 | 1,285 | 1,295 | -10 | -0.8% | 442,300 |
| 2022/02/07 | 1,290 | 1,311 | 1,257 | 1,305 | +3 | +0.2% | 377,100 |
| 2022/02/04 | 1,300 | 1,314 | 1,274 | 1,302 | -9 | -0.7% | 424,900 |
| 2022/02/03 | 1,320 | 1,330 | 1,307 | 1,311 | -36 | -2.7% | 447,600 |
| 2022/02/02 | 1,333 | 1,354 | 1,312 | 1,347 | +22 | +1.7% | 524,000 |
| 2022/02/01 | 1,364 | 1,402 | 1,321 | 1,325 | +10 | +0.8% | 625,900 |
| 2022/01/31 | 1,280 | 1,355 | 1,261 | 1,315 | +20 | +1.5% | 896,900 |
| 2022/01/28 | 1,349 | 1,371 | 1,283 | 1,295 | -37 | -2.8% | 1,107,500 |
| 2022/01/27 | 1,400 | 1,415 | 1,320 | 1,332 | -73 | -5.2% | 777,700 |
| 2022/01/26 | 1,415 | 1,426 | 1,387 | 1,405 | -6 | -0.4% | 467,500 |
| 2022/01/25 | 1,470 | 1,473 | 1,395 | 1,411 | -83 | -5.6% | 611,100 |
| 2022/01/24 | 1,454 | 1,501 | 1,433 | 1,494 | +23 | +1.6% | 572,000 |
| 2022/01/21 | 1,458 | 1,478 | 1,438 | 1,471 | -35 | -2.3% | 398,200 |
| 2022/01/20 | 1,500 | 1,531 | 1,481 | 1,506 | -7 | -0.5% | 326,800 |
| 2022/01/19 | 1,550 | 1,570 | 1,505 | 1,513 | -69 | -4.4% | 432,900 |
| 2022/01/18 | 1,609 | 1,627 | 1,580 | 1,582 | -28 | -1.7% | 208,200 |
| 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 |
851～
900
件表示中 / 3768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 | 211,300円 | -3.2% | -17.8% | 3.03% | 11.57倍 | 1.58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 |
| やまびこ | 235,000円 | +1.3% | -18.7% | 3.83% | 7.69倍 | 0.89倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| 渋谷工 | 365,000円 | +3.1% | -4.2% | 2.60% | 10.86倍 | 0.94倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| ＰＩＬＬＡＲ | 403,000円 | -0.8% | -10.2% | 2.61% | 12.93倍 | 1.26倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| 鶴見製 | 396,500円 | +4.3% | +2.9% | 1.41% | 12.53倍 | 1.01倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
市場注目の銘柄
チャート関連のコラム
