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 |
|---|---|---|---|---|---|---|---|
| 2025/03/03 | 1,779 | 1,812 | 1,761 | 1,807 | +43 | +2.4% | 370,700 |
| 2025/02/28 | 1,766 | 1,778 | 1,738 | 1,764 | -38 | -2.1% | 589,400 |
| 2025/02/27 | 1,747 | 1,815 | 1,735 | 1,802 | +64 | +3.7% | 424,300 |
| 2025/02/26 | 1,740 | 1,772 | 1,706 | 1,738 | +14 | +0.8% | 487,800 |
| 2025/02/25 | 1,700 | 1,738 | 1,700 | 1,724 | -1 | -0.1% | 259,200 |
| 2025/02/21 | 1,670 | 1,732 | 1,664 | 1,725 | +65 | +3.9% | 438,200 |
| 2025/02/20 | 1,660 | 1,669 | 1,647 | 1,660 | +2 | +0.1% | 123,500 |
| 2025/02/19 | 1,641 | 1,670 | 1,641 | 1,658 | +22 | +1.3% | 98,600 |
| 2025/02/18 | 1,618 | 1,644 | 1,616 | 1,636 | +16 | +1% | 147,200 |
| 2025/02/17 | 1,631 | 1,646 | 1,616 | 1,620 | -21 | -1.3% | 95,100 |
| 2025/02/14 | 1,669 | 1,671 | 1,641 | 1,641 | -4 | -0.2% | 114,300 |
| 2025/02/13 | 1,638 | 1,670 | 1,630 | 1,645 | +15 | +0.9% | 148,800 |
| 2025/02/12 | 1,645 | 1,653 | 1,603 | 1,630 | +4 | +0.2% | 175,600 |
| 2025/02/10 | 1,599 | 1,641 | 1,593 | 1,626 | +27 | +1.7% | 211,900 |
| 2025/02/07 | 1,637 | 1,637 | 1,589 | 1,599 | -37 | -2.3% | 240,400 |
| 2025/02/06 | 1,603 | 1,670 | 1,595 | 1,636 | +33 | +2.1% | 332,500 |
| 2025/02/05 | 1,638 | 1,640 | 1,592 | 1,603 | -40 | -2.4% | 297,400 |
| 2025/02/04 | 1,666 | 1,681 | 1,622 | 1,643 | -9 | -0.5% | 236,000 |
| 2025/02/03 | 1,657 | 1,672 | 1,632 | 1,652 | -15 | -0.9% | 241,000 |
| 2025/01/31 | 1,725 | 1,740 | 1,661 | 1,667 | +4 | +0.2% | 477,400 |
| 2025/01/30 | 1,615 | 1,734 | 1,575 | 1,663 | +51 | +3.2% | 1,071,000 |
| 2025/01/29 | 1,613 | 1,629 | 1,590 | 1,612 | -6 | -0.4% | 249,100 |
| 2025/01/28 | 1,556 | 1,622 | 1,551 | 1,618 | +51 | +3.3% | 470,700 |
| 2025/01/27 | 1,572 | 1,576 | 1,552 | 1,567 | +14 | +0.9% | 192,000 |
| 2025/01/24 | 1,568 | 1,579 | 1,546 | 1,553 | -8 | -0.5% | 274,600 |
| 2025/01/23 | 1,555 | 1,569 | 1,536 | 1,561 | -7 | -0.4% | 236,700 |
| 2025/01/22 | 1,548 | 1,571 | 1,532 | 1,568 | +49 | +3.2% | 257,800 |
| 2025/01/21 | 1,525 | 1,528 | 1,511 | 1,519 | -1 | -0.1% | 122,900 |
| 2025/01/20 | 1,533 | 1,541 | 1,520 | 1,520 | -10 | -0.7% | 164,800 |
| 2025/01/17 | 1,510 | 1,534 | 1,503 | 1,530 | +4 | +0.3% | 143,300 |
| 2025/01/16 | 1,549 | 1,553 | 1,521 | 1,526 | +7 | +0.5% | 195,300 |
| 2025/01/15 | 1,490 | 1,521 | 1,484 | 1,519 | +29 | +1.9% | 186,600 |
| 2025/01/14 | 1,488 | 1,502 | 1,482 | 1,490 | -6 | -0.4% | 145,800 |
| 2025/01/10 | 1,494 | 1,514 | 1,491 | 1,496 | -14 | -0.9% | 122,900 |
| 2025/01/09 | 1,520 | 1,527 | 1,490 | 1,510 | -17 | -1.1% | 156,700 |
| 2025/01/08 | 1,534 | 1,544 | 1,524 | 1,527 | -22 | -1.4% | 162,500 |
| 2025/01/07 | 1,565 | 1,566 | 1,534 | 1,549 | -7 | -0.4% | 172,300 |
| 2025/01/06 | 1,555 | 1,589 | 1,541 | 1,556 | -2 | -0.1% | 357,200 |
| 2024/12/30 | 1,512 | 1,560 | 1,512 | 1,558 | +48 | +3.2% | 302,200 |
| 2024/12/27 | 1,459 | 1,514 | 1,459 | 1,510 | +70 | +4.9% | 354,900 |
| 2024/12/26 | 1,424 | 1,442 | 1,407 | 1,440 | +25 | +1.8% | 132,800 |
| 2024/12/25 | 1,436 | 1,436 | 1,405 | 1,415 | -13 | -0.9% | 53,100 |
| 2024/12/24 | 1,431 | 1,432 | 1,408 | 1,428 | -4 | -0.3% | 92,300 |
| 2024/12/23 | 1,420 | 1,432 | 1,409 | 1,432 | +12 | +0.8% | 105,900 |
| 2024/12/20 | 1,418 | 1,427 | 1,403 | 1,420 | +9 | +0.6% | 165,600 |
| 2024/12/19 | 1,371 | 1,418 | 1,367 | 1,411 | +26 | +1.9% | 161,500 |
| 2024/12/18 | 1,379 | 1,412 | 1,379 | 1,385 | +5 | +0.4% | 108,700 |
| 2024/12/17 | 1,382 | 1,385 | 1,369 | 1,380 | -2 | -0.1% | 104,000 |
| 2024/12/16 | 1,387 | 1,392 | 1,378 | 1,382 | +4 | +0.3% | 91,000 |
| 2024/12/13 | 1,381 | 1,390 | 1,365 | 1,378 | -13 | -0.9% | 176,100 |
51～
100
件表示中 / 3700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 | 185,200円 | -3.2% | -17.8% | 3.46% | 10.21倍 | 1.40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 |
| イーグル | 183,800円 | +1.1% | +8.9% | 5.44% | 9.78倍 | 0.73倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
| 月島ＨＤ | 206,200円 | +3.4% | +2.4% | 3.98% | 11.82倍 | 0.95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 |
| 渋谷工 | 309,000円 | +10.0% | -5.6% | 2.91% | 9.29倍 | 0.82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 |
| ＡＳＢ機械 | 549,000円 | +11.5% | +13.6% | 2.91% | 12.96倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
