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 |
---|---|---|---|---|---|---|---|
2020/06/23 | 937 | 942 | 913 | 935 | +15 | +1.6% | 631,700 |
2020/06/22 | 915 | 934 | 907 | 920 | -10 | -1.1% | 298,600 |
2020/06/19 | 923 | 937 | 912 | 930 | +7 | +0.8% | 480,800 |
2020/06/18 | 925 | 928 | 908 | 923 | -11 | -1.2% | 338,000 |
2020/06/17 | 941 | 949 | 926 | 934 | -15 | -1.6% | 215,600 |
2020/06/16 | 915 | 953 | 909 | 949 | +73 | +8.3% | 911,100 |
2020/06/15 | 921 | 926 | 870 | 876 | -60 | -6.4% | 820,400 |
2020/06/12 | 916 | 944 | 894 | 936 | -10 | -1.1% | 607,900 |
2020/06/11 | 989 | 995 | 945 | 946 | -72 | -7.1% | 849,700 |
2020/06/10 | 970 | 1,023 | 965 | 1,018 | +34 | +3.5% | 772,800 |
2020/06/09 | 1,000 | 1,005 | 972 | 984 | -10 | -1% | 452,400 |
2020/06/08 | 1,011 | 1,011 | 988 | 994 | -2 | -0.2% | 345,700 |
2020/06/05 | 995 | 1,001 | 966 | 996 | -10 | -1% | 727,400 |
2020/06/04 | 1,038 | 1,038 | 1,000 | 1,006 | -11 | -1.1% | 290,200 |
2020/06/03 | 1,044 | 1,062 | 1,003 | 1,017 | -11 | -1.1% | 522,900 |
2020/06/02 | 1,013 | 1,031 | 1,001 | 1,028 | +25 | +2.5% | 499,900 |
2020/06/01 | 1,016 | 1,018 | 990 | 1,003 | ±0 | ±0% | 548,300 |
2020/05/29 | 1,029 | 1,047 | 1,003 | 1,003 | -47 | -4.5% | 742,100 |
2020/05/28 | 1,108 | 1,129 | 1,040 | 1,050 | -45 | -4.1% | 990,800 |
2020/05/27 | 1,049 | 1,103 | 1,027 | 1,095 | +47 | +4.5% | 1,677,400 |
2020/05/26 | 1,015 | 1,053 | 1,006 | 1,048 | +47 | +4.7% | 594,400 |
2020/05/25 | 1,008 | 1,018 | 994 | 1,001 | ±0 | ±0% | 352,600 |
2020/05/22 | 1,029 | 1,029 | 985 | 1,001 | -38 | -3.7% | 455,300 |
2020/05/21 | 1,050 | 1,055 | 1,029 | 1,039 | +14 | +1.4% | 611,900 |
2020/05/20 | 998 | 1,030 | 992 | 1,025 | +15 | +1.5% | 674,500 |
2020/05/19 | 987 | 1,016 | 986 | 1,010 | +64 | +6.8% | 685,700 |
2020/05/18 | 963 | 963 | 925 | 946 | -5 | -0.5% | 402,000 |
2020/05/15 | 992 | 1,004 | 943 | 951 | -22 | -2.3% | 674,500 |
2020/05/14 | 992 | 1,004 | 973 | 973 | -49 | -4.8% | 505,800 |
2020/05/13 | 986 | 1,024 | 971 | 1,022 | +9 | +0.9% | 476,100 |
2020/05/12 | 1,035 | 1,035 | 1,012 | 1,013 | -10 | -1% | 527,700 |
2020/05/11 | 1,013 | 1,031 | 1,008 | 1,023 | +28 | +2.8% | 599,500 |
2020/05/08 | 960 | 999 | 960 | 995 | +57 | +6.1% | 687,800 |
2020/05/07 | 924 | 949 | 922 | 938 | +2 | +0.2% | 284,600 |
2020/05/01 | 926 | 939 | 919 | 936 | -9 | -1% | 415,500 |
2020/04/30 | 967 | 969 | 942 | 945 | +38 | +4.2% | 707,300 |
2020/04/28 | 893 | 911 | 887 | 907 | +15 | +1.7% | 682,400 |
2020/04/27 | 863 | 894 | 856 | 892 | +47 | +5.6% | 637,400 |
2020/04/24 | 860 | 865 | 844 | 845 | -16 | -1.9% | 477,100 |
2020/04/23 | 852 | 861 | 845 | 861 | +19 | +2.3% | 464,200 |
2020/04/22 | 862 | 866 | 835 | 842 | -30 | -3.4% | 575,100 |
2020/04/21 | 870 | 884 | 864 | 872 | -9 | -1% | 577,100 |
2020/04/20 | 879 | 904 | 875 | 881 | ±0 | ±0% | 688,900 |
2020/04/17 | 855 | 882 | 845 | 881 | +43 | +5.1% | 696,900 |
2020/04/16 | 840 | 860 | 830 | 838 | -9 | -1.1% | 693,600 |
2020/04/15 | 856 | 860 | 840 | 847 | -5 | -0.6% | 723,700 |
2020/04/14 | 826 | 858 | 813 | 852 | +39 | +4.8% | 785,300 |
2020/04/13 | 828 | 844 | 810 | 813 | -14 | -1.7% | 811,900 |
2020/04/10 | 828 | 843 | 811 | 827 | +13 | +1.6% | 788,800 |
2020/04/09 | 813 | 827 | 808 | 814 | +20 | +2.5% | 847,200 |
1051~
1100
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