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 |
---|---|---|---|---|---|---|---|
2021/02/02 | 1,770 | 1,795 | 1,737 | 1,774 | +31 | +1.8% | 419,100 |
2021/02/01 | 1,720 | 1,759 | 1,623 | 1,743 | +30 | +1.8% | 895,100 |
2021/01/29 | 1,846 | 1,846 | 1,692 | 1,713 | -93 | -5.1% | 820,500 |
2021/01/28 | 1,803 | 1,855 | 1,792 | 1,806 | -49 | -2.6% | 428,300 |
2021/01/27 | 1,848 | 1,865 | 1,822 | 1,855 | -1 | -0.1% | 437,100 |
2021/01/26 | 1,868 | 1,899 | 1,848 | 1,856 | ±0 | ±0% | 722,500 |
2021/01/25 | 1,818 | 1,870 | 1,810 | 1,856 | +59 | +3.3% | 597,100 |
2021/01/22 | 1,765 | 1,818 | 1,761 | 1,797 | +14 | +0.8% | 775,500 |
2021/01/21 | 1,728 | 1,784 | 1,719 | 1,783 | +81 | +4.8% | 730,200 |
2021/01/20 | 1,710 | 1,734 | 1,691 | 1,702 | +6 | +0.4% | 570,600 |
2021/01/19 | 1,694 | 1,713 | 1,680 | 1,696 | +34 | +2% | 400,900 |
2021/01/18 | 1,660 | 1,681 | 1,628 | 1,662 | +7 | +0.4% | 320,300 |
2021/01/15 | 1,680 | 1,705 | 1,648 | 1,655 | ±0 | ±0% | 423,400 |
2021/01/14 | 1,658 | 1,725 | 1,645 | 1,655 | +11 | +0.7% | 1,023,400 |
2021/01/13 | 1,583 | 1,644 | 1,580 | 1,644 | +57 | +3.6% | 591,500 |
2021/01/12 | 1,572 | 1,604 | 1,521 | 1,587 | -29 | -1.8% | 590,900 |
2021/01/08 | 1,614 | 1,657 | 1,603 | 1,616 | +32 | +2% | 855,100 |
2021/01/07 | 1,542 | 1,584 | 1,535 | 1,584 | +60 | +3.9% | 421,300 |
2021/01/06 | 1,541 | 1,553 | 1,511 | 1,524 | -24 | -1.6% | 342,800 |
2021/01/05 | 1,535 | 1,561 | 1,522 | 1,548 | +6 | +0.4% | 253,800 |
2021/01/04 | 1,555 | 1,555 | 1,504 | 1,542 | -17 | -1.1% | 565,800 |
2020/12/30 | 1,553 | 1,573 | 1,531 | 1,559 | -7 | -0.4% | 432,500 |
2020/12/29 | 1,557 | 1,576 | 1,545 | 1,566 | -15 | -0.9% | 385,300 |
2020/12/28 | 1,614 | 1,617 | 1,564 | 1,581 | -33 | -2% | 279,100 |
2020/12/25 | 1,620 | 1,629 | 1,606 | 1,614 | ±0 | ±0% | 227,600 |
2020/12/24 | 1,586 | 1,620 | 1,579 | 1,614 | +51 | +3.3% | 368,400 |
2020/12/23 | 1,572 | 1,576 | 1,558 | 1,563 | +10 | +0.6% | 207,700 |
2020/12/22 | 1,576 | 1,578 | 1,545 | 1,553 | -35 | -2.2% | 308,300 |
2020/12/21 | 1,602 | 1,602 | 1,540 | 1,588 | -5 | -0.3% | 344,400 |
2020/12/18 | 1,587 | 1,610 | 1,571 | 1,593 | +5 | +0.3% | 415,600 |
2020/12/17 | 1,602 | 1,603 | 1,569 | 1,588 | -35 | -2.2% | 398,900 |
2020/12/16 | 1,643 | 1,665 | 1,585 | 1,623 | +1 | +0.1% | 407,200 |
2020/12/15 | 1,627 | 1,659 | 1,592 | 1,622 | -12 | -0.7% | 590,200 |
2020/12/14 | 1,644 | 1,693 | 1,626 | 1,634 | +15 | +0.9% | 850,700 |
2020/12/11 | 1,582 | 1,620 | 1,571 | 1,619 | +27 | +1.7% | 457,000 |
2020/12/10 | 1,650 | 1,651 | 1,582 | 1,592 | -8 | -0.5% | 772,000 |
2020/12/09 | 1,556 | 1,606 | 1,556 | 1,600 | +51 | +3.3% | 487,100 |
2020/12/08 | 1,533 | 1,567 | 1,511 | 1,549 | +11 | +0.7% | 264,400 |
2020/12/07 | 1,556 | 1,560 | 1,528 | 1,538 | -19 | -1.2% | 314,100 |
2020/12/04 | 1,584 | 1,584 | 1,533 | 1,557 | -44 | -2.7% | 583,700 |
2020/12/03 | 1,618 | 1,618 | 1,578 | 1,601 | -30 | -1.8% | 535,700 |
2020/12/02 | 1,641 | 1,657 | 1,617 | 1,631 | -2 | -0.1% | 337,500 |
2020/12/01 | 1,643 | 1,678 | 1,626 | 1,633 | -17 | -1% | 562,800 |
2020/11/30 | 1,713 | 1,719 | 1,644 | 1,650 | -59 | -3.5% | 714,600 |
2020/11/27 | 1,717 | 1,729 | 1,691 | 1,709 | -4 | -0.2% | 493,200 |
2020/11/26 | 1,645 | 1,713 | 1,645 | 1,713 | +57 | +3.4% | 593,300 |
2020/11/25 | 1,671 | 1,695 | 1,654 | 1,656 | -4 | -0.2% | 484,600 |
2020/11/24 | 1,650 | 1,674 | 1,641 | 1,660 | +58 | +3.6% | 660,500 |
2020/11/20 | 1,575 | 1,607 | 1,575 | 1,602 | +1 | +0.1% | 270,900 |
2020/11/19 | 1,601 | 1,607 | 1,571 | 1,601 | -8 | -0.5% | 372,200 |
901~
950
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