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 |
---|---|---|---|---|---|---|---|
2020/11/18 | 1,600 | 1,629 | 1,580 | 1,609 | +21 | +1.3% | 389,300 |
2020/11/17 | 1,608 | 1,608 | 1,576 | 1,588 | -10 | -0.6% | 336,700 |
2020/11/16 | 1,600 | 1,619 | 1,582 | 1,598 | +13 | +0.8% | 512,400 |
2020/11/13 | 1,629 | 1,630 | 1,540 | 1,585 | -58 | -3.5% | 1,020,200 |
2020/11/12 | 1,579 | 1,678 | 1,560 | 1,643 | +70 | +4.5% | 1,277,000 |
2020/11/11 | 1,530 | 1,584 | 1,526 | 1,573 | +66 | +4.4% | 640,700 |
2020/11/10 | 1,540 | 1,540 | 1,496 | 1,507 | -9 | -0.6% | 381,500 |
2020/11/09 | 1,500 | 1,522 | 1,497 | 1,516 | +36 | +2.4% | 314,800 |
2020/11/06 | 1,499 | 1,499 | 1,472 | 1,480 | -10 | -0.7% | 245,200 |
2020/11/05 | 1,465 | 1,493 | 1,452 | 1,490 | +32 | +2.2% | 387,800 |
2020/11/04 | 1,496 | 1,508 | 1,442 | 1,458 | -24 | -1.6% | 422,500 |
2020/11/02 | 1,455 | 1,496 | 1,455 | 1,482 | +36 | +2.5% | 470,900 |
2020/10/30 | 1,470 | 1,498 | 1,439 | 1,446 | -23 | -1.6% | 413,800 |
2020/10/29 | 1,455 | 1,477 | 1,445 | 1,469 | +2 | +0.1% | 285,300 |
2020/10/28 | 1,466 | 1,483 | 1,456 | 1,467 | -17 | -1.1% | 310,900 |
2020/10/27 | 1,453 | 1,490 | 1,436 | 1,484 | +1 | +0.1% | 444,700 |
2020/10/26 | 1,518 | 1,527 | 1,470 | 1,483 | -20 | -1.3% | 527,300 |
2020/10/23 | 1,534 | 1,540 | 1,483 | 1,503 | -34 | -2.2% | 615,400 |
2020/10/22 | 1,542 | 1,561 | 1,517 | 1,537 | +17 | +1.1% | 1,125,800 |
2020/10/21 | 1,492 | 1,538 | 1,490 | 1,520 | +28 | +1.9% | 1,078,000 |
2020/10/20 | 1,417 | 1,506 | 1,412 | 1,492 | +85 | +6% | 969,000 |
2020/10/19 | 1,387 | 1,430 | 1,387 | 1,407 | +17 | +1.2% | 680,500 |
2020/10/16 | 1,390 | 1,401 | 1,368 | 1,390 | +10 | +0.7% | 848,900 |
2020/10/15 | 1,355 | 1,384 | 1,341 | 1,380 | +13 | +1% | 495,700 |
2020/10/14 | 1,360 | 1,390 | 1,355 | 1,367 | +7 | +0.5% | 476,600 |
2020/10/13 | 1,322 | 1,370 | 1,321 | 1,360 | +68 | +5.3% | 896,100 |
2020/10/12 | 1,299 | 1,304 | 1,279 | 1,292 | -4 | -0.3% | 375,700 |
2020/10/09 | 1,290 | 1,300 | 1,284 | 1,296 | +21 | +1.6% | 471,700 |
2020/10/08 | 1,270 | 1,282 | 1,263 | 1,275 | +18 | +1.4% | 392,100 |
2020/10/07 | 1,245 | 1,260 | 1,238 | 1,257 | -5 | -0.4% | 266,500 |
2020/10/06 | 1,270 | 1,273 | 1,249 | 1,262 | +19 | +1.5% | 497,300 |
2020/10/05 | 1,229 | 1,266 | 1,229 | 1,243 | +17 | +1.4% | 316,000 |
2020/10/02 | 1,255 | 1,259 | 1,215 | 1,226 | - | - | 418,000 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,241 | 1,251 | 1,227 | 1,227 | -21 | -1.7% | 226,600 |
2020/09/29 | 1,230 | 1,263 | 1,221 | 1,248 | +10 | +0.8% | 506,300 |
2020/09/28 | 1,239 | 1,240 | 1,214 | 1,238 | +20 | +1.6% | 406,700 |
2020/09/25 | 1,183 | 1,224 | 1,179 | 1,218 | +43 | +3.7% | 360,200 |
2020/09/24 | 1,185 | 1,192 | 1,167 | 1,175 | -21 | -1.8% | 306,700 |
2020/09/23 | 1,212 | 1,215 | 1,188 | 1,196 | -34 | -2.8% | 535,000 |
2020/09/18 | 1,217 | 1,242 | 1,216 | 1,230 | +4 | +0.3% | 379,700 |
2020/09/17 | 1,255 | 1,259 | 1,226 | 1,226 | -28 | -2.2% | 355,200 |
2020/09/16 | 1,257 | 1,273 | 1,253 | 1,254 | -12 | -0.9% | 318,000 |
2020/09/15 | 1,267 | 1,274 | 1,256 | 1,266 | -5 | -0.4% | 302,000 |
2020/09/14 | 1,257 | 1,278 | 1,253 | 1,271 | +20 | +1.6% | 296,100 |
2020/09/11 | 1,233 | 1,256 | 1,216 | 1,251 | +18 | +1.5% | 398,500 |
2020/09/10 | 1,235 | 1,256 | 1,231 | 1,233 | +10 | +0.8% | 513,800 |
2020/09/09 | 1,200 | 1,235 | 1,197 | 1,223 | +10 | +0.8% | 487,200 |
2020/09/08 | 1,175 | 1,215 | 1,175 | 1,213 | +33 | +2.8% | 521,000 |
2020/09/07 | 1,139 | 1,194 | 1,138 | 1,180 | +41 | +3.6% | 378,800 |
951~
1000
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