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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2024/12/12 | 1,420 | 1,422 | 1,391 | 1,391 | -11 | -0.8% | 121,500 |
| 2024/12/11 | 1,413 | 1,415 | 1,385 | 1,402 | -8 | -0.6% | 86,900 |
| 2024/12/10 | 1,436 | 1,454 | 1,408 | 1,410 | +20 | +1.4% | 184,100 |
| 2024/12/09 | 1,384 | 1,398 | 1,378 | 1,390 | +11 | +0.8% | 166,100 |
| 2024/12/06 | 1,389 | 1,390 | 1,375 | 1,379 | ±0 | ±0% | 118,900 |
| 2024/12/05 | 1,376 | 1,388 | 1,372 | 1,379 | +9 | +0.7% | 133,800 |
| 2024/12/04 | 1,384 | 1,392 | 1,351 | 1,370 | -16 | -1.2% | 207,900 |
| 2024/12/03 | 1,374 | 1,392 | 1,349 | 1,386 | +23 | +1.7% | 276,100 |
| 2024/12/02 | 1,358 | 1,374 | 1,354 | 1,363 | +5 | +0.4% | 131,500 |
| 2024/11/29 | 1,364 | 1,371 | 1,349 | 1,358 | -2 | -0.1% | 105,500 |
| 2024/11/28 | 1,359 | 1,367 | 1,347 | 1,360 | -3 | -0.2% | 118,700 |
| 2024/11/27 | 1,393 | 1,393 | 1,345 | 1,363 | -30 | -2.2% | 160,800 |
| 2024/11/26 | 1,407 | 1,417 | 1,377 | 1,393 | -24 | -1.7% | 96,900 |
| 2024/11/25 | 1,438 | 1,442 | 1,414 | 1,417 | -10 | -0.7% | 149,100 |
| 2024/11/22 | 1,401 | 1,435 | 1,401 | 1,427 | +30 | +2.1% | 165,500 |
| 2024/11/21 | 1,381 | 1,406 | 1,381 | 1,397 | +17 | +1.2% | 105,000 |
| 2024/11/20 | 1,390 | 1,398 | 1,376 | 1,380 | -8 | -0.6% | 106,000 |
| 2024/11/19 | 1,392 | 1,406 | 1,382 | 1,388 | +8 | +0.6% | 127,100 |
| 2024/11/18 | 1,395 | 1,400 | 1,374 | 1,380 | -20 | -1.4% | 181,700 |
| 2024/11/15 | 1,414 | 1,433 | 1,395 | 1,400 | +6 | +0.4% | 207,600 |
| 2024/11/14 | 1,400 | 1,432 | 1,365 | 1,394 | -19 | -1.3% | 361,400 |
| 2024/11/13 | 1,447 | 1,465 | 1,388 | 1,413 | +26 | +1.9% | 923,400 |
| 2024/11/12 | 1,377 | 1,404 | 1,377 | 1,387 | +12 | +0.9% | 167,900 |
| 2024/11/11 | 1,409 | 1,409 | 1,374 | 1,375 | -43 | -3% | 130,000 |
| 2024/11/08 | 1,446 | 1,446 | 1,410 | 1,418 | -11 | -0.8% | 158,000 |
| 2024/11/07 | 1,447 | 1,447 | 1,401 | 1,429 | +4 | +0.3% | 287,000 |
| 2024/11/06 | 1,379 | 1,425 | 1,378 | 1,425 | +49 | +3.6% | 174,500 |
| 2024/11/05 | 1,385 | 1,390 | 1,372 | 1,376 | -27 | -1.9% | 165,200 |
| 2024/11/01 | 1,410 | 1,415 | 1,391 | 1,403 | -31 | -2.2% | 153,800 |
51～
100
件表示中 / 3671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 | 170,500円 | +15.6% | +34.1% | 3.17% | 10.13倍 | 1.37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 |
| 理想科 | 119,400円 | +7.9% | +6.4% | 4.19% | 18.23倍 | 1.20倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
| 芝浦機械 | 341,500円 | +5.8% | -9.6% | 4.10% | 6.90倍 | 0.70倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| ユニバーサル | 100,600円 | +18.7% | - | 5.96% | 97.48倍 | 0.21倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| 不二越 | 329,000円 | +1.3% | +55.8% | 3.04% | 18.51倍 | 0.46倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
市場注目の銘柄
チャート関連のコラム
