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 |
---|---|---|---|---|---|---|---|
2020/09/04 | 1,149 | 1,161 | 1,138 | 1,139 | -35 | -3% | 480,300 |
2020/09/03 | 1,175 | 1,181 | 1,159 | 1,174 | +9 | +0.8% | 481,800 |
2020/09/02 | 1,135 | 1,168 | 1,127 | 1,165 | +34 | +3% | 440,200 |
2020/09/01 | 1,129 | 1,147 | 1,123 | 1,131 | -5 | -0.4% | 542,200 |
2020/08/31 | 1,122 | 1,156 | 1,120 | 1,136 | +35 | +3.2% | 500,400 |
2020/08/28 | 1,110 | 1,140 | 1,087 | 1,101 | -16 | -1.4% | 631,300 |
2020/08/27 | 1,127 | 1,128 | 1,106 | 1,117 | -9 | -0.8% | 389,100 |
2020/08/26 | 1,103 | 1,129 | 1,100 | 1,126 | +20 | +1.8% | 411,500 |
2020/08/25 | 1,078 | 1,114 | 1,072 | 1,106 | +44 | +4.1% | 449,900 |
2020/08/24 | 1,052 | 1,070 | 1,039 | 1,062 | +20 | +1.9% | 332,100 |
2020/08/21 | 1,049 | 1,055 | 1,037 | 1,042 | +2 | +0.2% | 305,400 |
2020/08/20 | 1,064 | 1,082 | 1,040 | 1,040 | -36 | -3.3% | 446,900 |
2020/08/19 | 1,071 | 1,081 | 1,061 | 1,076 | -15 | -1.4% | 308,500 |
2020/08/18 | 1,075 | 1,092 | 1,070 | 1,091 | +4 | +0.4% | 290,800 |
2020/08/17 | 1,094 | 1,108 | 1,084 | 1,087 | -16 | -1.5% | 336,100 |
2020/08/14 | 1,095 | 1,103 | 1,081 | 1,103 | +15 | +1.4% | 516,200 |
2020/08/13 | 1,090 | 1,097 | 1,076 | 1,088 | +19 | +1.8% | 469,800 |
2020/08/12 | 1,060 | 1,090 | 1,060 | 1,069 | +19 | +1.8% | 389,600 |
2020/08/11 | 1,045 | 1,054 | 1,029 | 1,050 | +12 | +1.2% | 370,600 |
2020/08/07 | 1,047 | 1,052 | 1,031 | 1,038 | -9 | -0.9% | 451,500 |
2020/08/06 | 1,038 | 1,057 | 1,027 | 1,047 | +27 | +2.6% | 910,600 |
2020/08/05 | 1,002 | 1,025 | 987 | 1,020 | +6 | +0.6% | 735,200 |
2020/08/04 | 998 | 1,037 | 996 | 1,014 | +38 | +3.9% | 739,700 |
2020/08/03 | 985 | 1,002 | 963 | 976 | +9 | +0.9% | 377,700 |
2020/07/31 | 985 | 994 | 956 | 967 | -12 | -1.2% | 636,700 |
2020/07/30 | 938 | 989 | 915 | 979 | +60 | +6.5% | 1,321,100 |
2020/07/29 | 930 | 930 | 908 | 919 | -26 | -2.8% | 366,500 |
2020/07/28 | 953 | 960 | 938 | 945 | +4 | +0.4% | 308,500 |
2020/07/27 | 947 | 947 | 926 | 941 | -21 | -2.2% | 347,800 |
2020/07/22 | 977 | 988 | 962 | 962 | -12 | -1.2% | 476,400 |
2020/07/21 | 960 | 975 | 954 | 974 | +25 | +2.6% | 346,600 |
2020/07/20 | 924 | 953 | 918 | 949 | +16 | +1.7% | 278,500 |
2020/07/17 | 950 | 956 | 929 | 933 | -19 | -2% | 162,500 |
2020/07/16 | 974 | 977 | 947 | 952 | -8 | -0.8% | 292,700 |
2020/07/15 | 945 | 965 | 942 | 960 | +30 | +3.2% | 516,800 |
2020/07/14 | 929 | 936 | 911 | 930 | -5 | -0.5% | 243,100 |
2020/07/13 | 907 | 940 | 907 | 935 | +29 | +3.2% | 372,300 |
2020/07/10 | 891 | 922 | 891 | 906 | +21 | +2.4% | 708,900 |
2020/07/09 | 881 | 897 | 873 | 885 | +5 | +0.6% | 384,600 |
2020/07/08 | 888 | 898 | 876 | 880 | -21 | -2.3% | 275,000 |
2020/07/07 | 919 | 919 | 895 | 901 | -20 | -2.2% | 334,000 |
2020/07/06 | 875 | 925 | 875 | 921 | +50 | +5.7% | 569,400 |
2020/07/03 | 854 | 872 | 850 | 871 | +17 | +2% | 400,100 |
2020/07/02 | 865 | 870 | 842 | 854 | -18 | -2.1% | 463,400 |
2020/07/01 | 893 | 905 | 870 | 872 | -27 | -3% | 346,800 |
2020/06/30 | 898 | 933 | 897 | 899 | +30 | +3.5% | 612,600 |
2020/06/29 | 876 | 890 | 865 | 869 | -22 | -2.5% | 322,400 |
2020/06/26 | 904 | 911 | 888 | 891 | -5 | -0.6% | 333,800 |
2020/06/25 | 910 | 910 | 890 | 896 | -29 | -3.1% | 361,800 |
2020/06/24 | 929 | 933 | 915 | 925 | -10 | -1.1% | 232,800 |
1001~
1050
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