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 |
---|---|---|---|---|---|---|---|
2021/05/26 | 1,582 | 1,626 | 1,572 | 1,620 | +56 | +3.6% | 525,900 |
2021/05/25 | 1,575 | 1,587 | 1,551 | 1,564 | -9 | -0.6% | 235,200 |
2021/05/24 | 1,580 | 1,613 | 1,571 | 1,573 | -27 | -1.7% | 304,400 |
2021/05/21 | 1,631 | 1,632 | 1,597 | 1,600 | -29 | -1.8% | 271,700 |
2021/05/20 | 1,606 | 1,632 | 1,593 | 1,629 | +22 | +1.4% | 268,200 |
2021/05/19 | 1,600 | 1,623 | 1,593 | 1,607 | -33 | -2% | 431,100 |
2021/05/18 | 1,609 | 1,665 | 1,597 | 1,640 | +56 | +3.5% | 628,400 |
2021/05/17 | 1,628 | 1,636 | 1,555 | 1,584 | -9 | -0.6% | 467,300 |
2021/05/14 | 1,630 | 1,644 | 1,570 | 1,593 | -18 | -1.1% | 699,800 |
2021/05/13 | 1,593 | 1,630 | 1,576 | 1,611 | +5 | +0.3% | 717,700 |
2021/05/12 | 1,689 | 1,705 | 1,587 | 1,606 | -75 | -4.5% | 562,200 |
2021/05/11 | 1,740 | 1,747 | 1,678 | 1,681 | -80 | -4.5% | 333,200 |
2021/05/10 | 1,748 | 1,785 | 1,748 | 1,761 | -1 | -0.1% | 217,800 |
2021/05/07 | 1,752 | 1,770 | 1,739 | 1,762 | +28 | +1.6% | 357,600 |
2021/05/06 | 1,753 | 1,757 | 1,715 | 1,734 | -12 | -0.7% | 377,900 |
2021/04/30 | 1,802 | 1,811 | 1,744 | 1,746 | -36 | -2% | 368,100 |
2021/04/28 | 1,778 | 1,790 | 1,762 | 1,782 | -11 | -0.6% | 297,700 |
2021/04/27 | 1,850 | 1,851 | 1,793 | 1,793 | -58 | -3.1% | 365,600 |
2021/04/26 | 1,858 | 1,906 | 1,846 | 1,851 | -2 | -0.1% | 660,500 |
2021/04/23 | 1,835 | 1,895 | 1,831 | 1,853 | +22 | +1.2% | 886,300 |
2021/04/22 | 1,789 | 1,858 | 1,788 | 1,831 | +81 | +4.6% | 773,500 |
2021/04/21 | 1,773 | 1,776 | 1,712 | 1,750 | -55 | -3% | 710,700 |
2021/04/20 | 1,769 | 1,861 | 1,761 | 1,805 | +30 | +1.7% | 985,700 |
2021/04/19 | 1,779 | 1,798 | 1,774 | 1,775 | -30 | -1.7% | 389,700 |
2021/04/16 | 1,818 | 1,831 | 1,796 | 1,805 | -27 | -1.5% | 309,400 |
2021/04/15 | 1,849 | 1,849 | 1,806 | 1,832 | -3 | -0.2% | 421,400 |
2021/04/14 | 1,810 | 1,840 | 1,779 | 1,835 | +12 | +0.7% | 523,600 |
2021/04/13 | 1,740 | 1,836 | 1,731 | 1,823 | +111 | +6.5% | 950,300 |
2021/04/12 | 1,699 | 1,719 | 1,685 | 1,712 | +14 | +0.8% | 176,300 |
2021/04/09 | 1,710 | 1,742 | 1,698 | 1,698 | -12 | -0.7% | 220,500 |
2021/04/08 | 1,723 | 1,726 | 1,703 | 1,710 | -27 | -1.6% | 146,000 |
2021/04/07 | 1,709 | 1,737 | 1,702 | 1,737 | +21 | +1.2% | 216,800 |
2021/04/06 | 1,736 | 1,738 | 1,702 | 1,716 | -19 | -1.1% | 263,100 |
2021/04/05 | 1,779 | 1,779 | 1,729 | 1,735 | -30 | -1.7% | 309,600 |
2021/04/02 | 1,748 | 1,769 | 1,730 | 1,765 | +49 | +2.9% | 393,800 |
2021/04/01 | 1,707 | 1,728 | 1,691 | 1,716 | +53 | +3.2% | 465,600 |
2021/03/31 | 1,699 | 1,709 | 1,656 | 1,663 | -16 | -1% | 313,000 |
2021/03/30 | 1,727 | 1,727 | 1,665 | 1,679 | -31 | -1.8% | 413,300 |
2021/03/29 | 1,728 | 1,737 | 1,685 | 1,710 | +22 | +1.3% | 376,700 |
2021/03/26 | 1,700 | 1,707 | 1,681 | 1,688 | +22 | +1.3% | 218,900 |
2021/03/25 | 1,690 | 1,691 | 1,661 | 1,666 | +16 | +1% | 262,300 |
2021/03/24 | 1,685 | 1,705 | 1,650 | 1,650 | -68 | -4% | 352,800 |
2021/03/23 | 1,770 | 1,784 | 1,718 | 1,718 | -27 | -1.5% | 326,100 |
2021/03/22 | 1,775 | 1,783 | 1,745 | 1,745 | -41 | -2.3% | 267,300 |
2021/03/19 | 1,730 | 1,786 | 1,723 | 1,786 | +26 | +1.5% | 318,100 |
2021/03/18 | 1,750 | 1,789 | 1,745 | 1,760 | +32 | +1.9% | 511,100 |
2021/03/17 | 1,724 | 1,741 | 1,699 | 1,728 | -13 | -0.7% | 254,500 |
2021/03/16 | 1,718 | 1,743 | 1,697 | 1,741 | +3 | +0.2% | 295,500 |
2021/03/15 | 1,742 | 1,754 | 1,710 | 1,738 | +32 | +1.9% | 960,900 |
2021/03/12 | 1,662 | 1,713 | 1,640 | 1,706 | +84 | +5.2% | 1,060,000 |
951~
1000
件表示中 / 3678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 | 157,200円 | +15.6% | +34.1% | 3.44% | 9.33倍 | 1.27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 | 154,900円 | +1.8% | +1.9% | 3.23% | 13.78倍 | 1.12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 |
月島HD | 177,200円 | +12.7% | +12.7% | 3.39% | 14.97倍 | 0.87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 |
PILLAR | 299,800円 | -2.7% | -25.2% | 4.17% | 8.74倍 | 0.98倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
ユニバーサル | 93,200円 | +18.7% | - | 6.44% | 90.31倍 | 0.20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 |
市場注目の銘柄
チャート関連のコラム