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 |
---|---|---|---|---|---|---|---|
2021/04/15 | 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 |
2021/03/23 | 1,770 | 1,784 | 1,718 | 1,718 | -27 | -1.5% | 326,100 |
2021/03/22 | 1,775 | 1,783 | 1,745 | 1,745 | -41 | -2.3% | 267,300 |
2021/03/19 | 1,730 | 1,786 | 1,723 | 1,786 | +26 | +1.5% | 318,100 |
2021/03/18 | 1,750 | 1,789 | 1,745 | 1,760 | +32 | +1.9% | 511,100 |
2021/03/17 | 1,724 | 1,741 | 1,699 | 1,728 | -13 | -0.7% | 254,500 |
2021/03/16 | 1,718 | 1,743 | 1,697 | 1,741 | +3 | +0.2% | 295,500 |
2021/03/15 | 1,742 | 1,754 | 1,710 | 1,738 | +32 | +1.9% | 960,900 |
2021/03/12 | 1,662 | 1,713 | 1,640 | 1,706 | +84 | +5.2% | 1,060,000 |
2021/03/11 | 1,591 | 1,625 | 1,552 | 1,622 | +22 | +1.4% | 672,600 |
2021/03/10 | 1,560 | 1,600 | 1,551 | 1,600 | +89 | +5.9% | 886,000 |
2021/03/09 | 1,505 | 1,524 | 1,477 | 1,511 | +36 | +2.4% | 306,800 |
2021/03/08 | 1,548 | 1,549 | 1,468 | 1,475 | -41 | -2.7% | 344,500 |
2021/03/05 | 1,500 | 1,516 | 1,471 | 1,516 | +8 | +0.5% | 236,500 |
2021/03/04 | 1,455 | 1,513 | 1,452 | 1,508 | +15 | +1% | 318,500 |
2021/03/03 | 1,507 | 1,519 | 1,486 | 1,493 | -24 | -1.6% | 340,500 |
2021/03/02 | 1,550 | 1,560 | 1,506 | 1,517 | -16 | -1% | 322,000 |
2021/03/01 | 1,536 | 1,562 | 1,512 | 1,533 | ±0 | ±0% | 439,600 |
2021/02/26 | 1,525 | 1,558 | 1,523 | 1,533 | -44 | -2.8% | 484,600 |
2021/02/25 | 1,575 | 1,595 | 1,572 | 1,577 | +40 | +2.6% | 415,200 |
2021/02/24 | 1,605 | 1,606 | 1,531 | 1,537 | -98 | -6% | 629,800 |
2021/02/22 | 1,626 | 1,647 | 1,619 | 1,635 | +27 | +1.7% | 260,300 |
2021/02/19 | 1,580 | 1,625 | 1,579 | 1,608 | +23 | +1.5% | 406,600 |
2021/02/18 | 1,640 | 1,640 | 1,572 | 1,585 | -55 | -3.4% | 597,300 |
2021/02/17 | 1,590 | 1,654 | 1,580 | 1,640 | +39 | +2.4% | 599,000 |
2021/02/16 | 1,641 | 1,656 | 1,600 | 1,601 | -53 | -3.2% | 456,700 |
2021/02/15 | 1,663 | 1,663 | 1,644 | 1,654 | ±0 | ±0% | 342,100 |
2021/02/12 | 1,676 | 1,678 | 1,642 | 1,654 | -20 | -1.2% | 314,600 |
2021/02/10 | 1,668 | 1,678 | 1,650 | 1,674 | -4 | -0.2% | 317,800 |
2021/02/09 | 1,709 | 1,717 | 1,655 | 1,678 | -17 | -1% | 453,600 |
2021/02/08 | 1,648 | 1,695 | 1,632 | 1,695 | +27 | +1.6% | 438,200 |
2021/02/05 | 1,700 | 1,702 | 1,659 | 1,668 | -12 | -0.7% | 371,600 |
2021/02/04 | 1,712 | 1,712 | 1,652 | 1,680 | -45 | -2.6% | 500,600 |
2021/02/03 | 1,819 | 1,819 | 1,712 | 1,725 | -49 | -2.8% | 610,500 |
851~
900
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