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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 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 |
| 2021/04/15 | 1,849 | 1,849 | 1,806 | 1,832 | -3 | -0.2% | 421,400 |
| 2021/04/14 | 1,810 | 1,840 | 1,779 | 1,835 | +12 | +0.7% | 523,600 |
| 2021/04/13 | 1,740 | 1,836 | 1,731 | 1,823 | +111 | +6.5% | 950,300 |
| 2021/04/12 | 1,699 | 1,719 | 1,685 | 1,712 | +14 | +0.8% | 176,300 |
| 2021/04/09 | 1,710 | 1,742 | 1,698 | 1,698 | -12 | -0.7% | 220,500 |
| 2021/04/08 | 1,723 | 1,726 | 1,703 | 1,710 | -27 | -1.6% | 146,000 |
| 2021/04/07 | 1,709 | 1,737 | 1,702 | 1,737 | +21 | +1.2% | 216,800 |
| 2021/04/06 | 1,736 | 1,738 | 1,702 | 1,716 | -19 | -1.1% | 263,100 |
| 2021/04/05 | 1,779 | 1,779 | 1,729 | 1,735 | -30 | -1.7% | 309,600 |
| 2021/04/02 | 1,748 | 1,769 | 1,730 | 1,765 | +49 | +2.9% | 393,800 |
| 2021/04/01 | 1,707 | 1,728 | 1,691 | 1,716 | +53 | +3.2% | 465,600 |
| 2021/03/31 | 1,699 | 1,709 | 1,656 | 1,663 | -16 | -1% | 313,000 |
| 2021/03/30 | 1,727 | 1,727 | 1,665 | 1,679 | -31 | -1.8% | 413,300 |
| 2021/03/29 | 1,728 | 1,737 | 1,685 | 1,710 | +22 | +1.3% | 376,700 |
| 2021/03/26 | 1,700 | 1,707 | 1,681 | 1,688 | +22 | +1.3% | 218,900 |
| 2021/03/25 | 1,690 | 1,691 | 1,661 | 1,666 | +16 | +1% | 262,300 |
| 2021/03/24 | 1,685 | 1,705 | 1,650 | 1,650 | -68 | -4% | 352,800 |
851～
900
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
