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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,630 | 1,723 | 1,625 | 1,675 | +50 | +3.1% | 840,700 |
| 2025/04/21 | 1,650 | 1,665 | 1,622 | 1,625 | -31 | -1.9% | 193,500 |
| 2025/04/18 | 1,646 | 1,666 | 1,636 | 1,656 | +29 | +1.8% | 111,100 |
| 2025/04/17 | 1,610 | 1,634 | 1,607 | 1,627 | +15 | +0.9% | 165,200 |
| 2025/04/16 | 1,619 | 1,632 | 1,593 | 1,612 | +2 | +0.1% | 388,600 |
| 2025/04/15 | 1,620 | 1,630 | 1,606 | 1,610 | +7 | +0.4% | 283,100 |
| 2025/04/14 | 1,600 | 1,630 | 1,598 | 1,603 | +31 | +2% | 282,900 |
| 2025/04/11 | 1,483 | 1,583 | 1,449 | 1,572 | +9 | +0.6% | 628,500 |
| 2025/04/10 | 1,588 | 1,588 | 1,544 | 1,563 | +124 | +8.6% | 531,500 |
| 2025/04/09 | 1,464 | 1,472 | 1,378 | 1,439 | -64 | -4.3% | 1,398,900 |
| 2025/04/08 | 1,469 | 1,527 | 1,463 | 1,503 | +64 | +4.4% | 411,900 |
| 2025/04/07 | 1,500 | 1,513 | 1,417 | 1,439 | -185 | -11.4% | 982,400 |
| 2025/04/04 | 1,635 | 1,655 | 1,592 | 1,624 | -79 | -4.6% | 599,800 |
| 2025/04/03 | 1,640 | 1,723 | 1,640 | 1,703 | -97 | -5.4% | 471,000 |
| 2025/04/02 | 1,844 | 1,849 | 1,797 | 1,800 | -20 | -1.1% | 283,100 |
| 2025/04/01 | 1,821 | 1,829 | 1,797 | 1,820 | ±0 | ±0% | 308,500 |
| 2025/03/31 | 1,877 | 1,886 | 1,795 | 1,820 | -92 | -4.8% | 485,400 |
| 2025/03/28 | 1,900 | 1,924 | 1,893 | 1,912 | -11 | -0.6% | 361,800 |
| 2025/03/27 | 1,910 | 1,934 | 1,894 | 1,923 | +13 | +0.7% | 283,900 |
| 2025/03/26 | 1,926 | 1,926 | 1,890 | 1,910 | -18 | -0.9% | 323,900 |
| 2025/03/25 | 1,950 | 1,950 | 1,881 | 1,928 | +9 | +0.5% | 665,800 |
| 2025/03/24 | 1,974 | 1,997 | 1,919 | 1,919 | -56 | -2.8% | 589,100 |
| 2025/03/21 | 1,993 | 2,090 | 1,925 | 1,975 | -26 | -1.3% | 1,248,200 |
| 2025/03/19 | 1,964 | 2,032 | 1,961 | 2,001 | +22 | +1.1% | 445,700 |
| 2025/03/18 | 1,975 | 1,998 | 1,946 | 1,979 | +24 | +1.2% | 402,000 |
| 2025/03/17 | 2,011 | 2,052 | 1,905 | 1,955 | -106 | -5.1% | 1,195,400 |
| 2025/03/14 | 1,805 | 2,070 | 1,783 | 2,061 | +259 | +14.4% | 2,131,400 |
| 2025/03/13 | 1,769 | 1,829 | 1,762 | 1,802 | +39 | +2.2% | 438,000 |
| 2025/03/12 | 1,714 | 1,770 | 1,711 | 1,763 | +50 | +2.9% | 287,200 |
| 2025/03/11 | 1,671 | 1,716 | 1,665 | 1,713 | +2 | +0.1% | 431,200 |
| 2025/03/10 | 1,769 | 1,773 | 1,702 | 1,711 | -44 | -2.5% | 238,000 |
| 2025/03/07 | 1,717 | 1,786 | 1,699 | 1,755 | +23 | +1.3% | 345,600 |
| 2025/03/06 | 1,751 | 1,772 | 1,718 | 1,732 | -10 | -0.6% | 232,600 |
| 2025/03/05 | 1,690 | 1,742 | 1,661 | 1,742 | +48 | +2.8% | 569,500 |
| 2025/03/04 | 1,790 | 1,796 | 1,687 | 1,694 | -113 | -6.3% | 533,800 |
| 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 |
51～
100
件表示中 / 3735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 | 182,200円 | -3.2% | -17.8% | 3.51% | 10.03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 |
| ＡＳＢ機械 | 588,000円 | +11.5% | +13.6% | 2.72% | 13.88倍 | 1.59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 |
| 月島ＨＤ | 202,900円 | +3.4% | +2.4% | 4.04% | 11.60倍 | 0.94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 |
| 芝浦機械 | 344,500円 | -16.8% | -64.5% | 4.06% | 24.67倍 | 0.69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 |
| 大和冷 | 163,600円 | +1.8% | +1.9% | 3.06% | 14.55倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
