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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,675 | 1,690 | 1,638 | 1,650 | -2 | -0.1% | 246,000 |
| 2021/07/20 | 1,660 | 1,680 | 1,643 | 1,652 | -35 | -2.1% | 303,300 |
| 2021/07/19 | 1,718 | 1,724 | 1,674 | 1,687 | -59 | -3.4% | 555,500 |
| 2021/07/16 | 1,753 | 1,775 | 1,746 | 1,746 | -3 | -0.2% | 312,400 |
| 2021/07/15 | 1,775 | 1,775 | 1,745 | 1,749 | -27 | -1.5% | 286,300 |
| 2021/07/14 | 1,748 | 1,784 | 1,741 | 1,776 | +17 | +1% | 585,000 |
| 2021/07/13 | 1,684 | 1,772 | 1,682 | 1,759 | +101 | +6.1% | 872,400 |
| 2021/07/12 | 1,594 | 1,658 | 1,583 | 1,658 | +103 | +6.6% | 583,400 |
| 2021/07/09 | 1,570 | 1,570 | 1,523 | 1,555 | -47 | -2.9% | 610,800 |
| 2021/07/08 | 1,622 | 1,634 | 1,602 | 1,602 | -28 | -1.7% | 320,100 |
| 2021/07/07 | 1,652 | 1,655 | 1,626 | 1,630 | -47 | -2.8% | 305,000 |
| 2021/07/06 | 1,672 | 1,700 | 1,654 | 1,677 | +7 | +0.4% | 255,800 |
| 2021/07/05 | 1,703 | 1,703 | 1,665 | 1,670 | -50 | -2.9% | 351,600 |
| 2021/07/02 | 1,715 | 1,725 | 1,703 | 1,720 | +33 | +2% | 351,200 |
| 2021/07/01 | 1,709 | 1,725 | 1,676 | 1,687 | -22 | -1.3% | 366,900 |
| 2021/06/30 | 1,675 | 1,716 | 1,674 | 1,709 | +7 | +0.4% | 405,700 |
| 2021/06/29 | 1,702 | 1,713 | 1,677 | 1,702 | -24 | -1.4% | 321,200 |
| 2021/06/28 | 1,712 | 1,738 | 1,712 | 1,726 | +26 | +1.5% | 360,500 |
| 2021/06/25 | 1,688 | 1,705 | 1,683 | 1,700 | +29 | +1.7% | 246,600 |
| 2021/06/24 | 1,682 | 1,684 | 1,661 | 1,671 | -17 | -1% | 252,200 |
| 2021/06/23 | 1,668 | 1,695 | 1,660 | 1,688 | +20 | +1.2% | 245,900 |
| 2021/06/22 | 1,678 | 1,688 | 1,650 | 1,668 | +53 | +3.3% | 267,500 |
| 2021/06/21 | 1,665 | 1,667 | 1,606 | 1,615 | -84 | -4.9% | 480,800 |
| 2021/06/18 | 1,727 | 1,740 | 1,699 | 1,699 | -32 | -1.8% | 451,700 |
| 2021/06/17 | 1,700 | 1,733 | 1,687 | 1,731 | +28 | +1.6% | 287,800 |
| 2021/06/16 | 1,669 | 1,707 | 1,660 | 1,703 | +25 | +1.5% | 272,100 |
| 2021/06/15 | 1,687 | 1,696 | 1,671 | 1,678 | -21 | -1.2% | 144,400 |
| 2021/06/14 | 1,684 | 1,706 | 1,666 | 1,699 | +15 | +0.9% | 174,500 |
| 2021/06/11 | 1,709 | 1,720 | 1,679 | 1,684 | -30 | -1.8% | 233,700 |
| 2021/06/10 | 1,702 | 1,716 | 1,663 | 1,714 | +4 | +0.2% | 234,700 |
| 2021/06/09 | 1,755 | 1,755 | 1,704 | 1,710 | -44 | -2.5% | 267,500 |
| 2021/06/08 | 1,746 | 1,768 | 1,740 | 1,754 | +26 | +1.5% | 287,000 |
| 2021/06/07 | 1,721 | 1,743 | 1,710 | 1,728 | +20 | +1.2% | 249,700 |
| 2021/06/04 | 1,687 | 1,728 | 1,677 | 1,708 | +21 | +1.2% | 327,700 |
| 2021/06/03 | 1,663 | 1,696 | 1,646 | 1,687 | +64 | +3.9% | 458,000 |
| 2021/06/02 | 1,660 | 1,660 | 1,619 | 1,623 | -55 | -3.3% | 470,400 |
| 2021/06/01 | 1,711 | 1,723 | 1,670 | 1,678 | +4 | +0.2% | 292,200 |
| 2021/05/31 | 1,688 | 1,690 | 1,661 | 1,674 | +3 | +0.2% | 239,500 |
| 2021/05/28 | 1,650 | 1,676 | 1,636 | 1,671 | +43 | +2.6% | 287,500 |
| 2021/05/27 | 1,627 | 1,643 | 1,618 | 1,628 | +8 | +0.5% | 515,700 |
| 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 |
1001～
1050
件表示中 / 3768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 | 211,300円 | -3.2% | -17.8% | 3.03% | 11.57倍 | 1.58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 |
| やまびこ | 235,000円 | +1.3% | -18.7% | 3.83% | 7.69倍 | 0.89倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| 渋谷工 | 365,000円 | +3.1% | -4.2% | 2.60% | 10.86倍 | 0.94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 |
| ＰＩＬＬＡＲ | 403,000円 | -0.8% | -10.2% | 2.61% | 12.93倍 | 1.26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 |
| 鶴見製 | 396,500円 | +4.3% | +2.9% | 1.41% | 12.53倍 | 1.01倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
市場注目の銘柄
チャート関連のコラム
