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 |
---|---|---|---|---|---|---|---|
2025/02/06 | 1,603 | 1,670 | 1,595 | 1,636 | +33 | +2.1% | 332,500 |
2025/02/05 | 1,638 | 1,640 | 1,592 | 1,603 | -40 | -2.4% | 297,400 |
2025/02/04 | 1,666 | 1,681 | 1,622 | 1,643 | -9 | -0.5% | 236,000 |
2025/02/03 | 1,657 | 1,672 | 1,632 | 1,652 | -15 | -0.9% | 241,000 |
2025/01/31 | 1,725 | 1,740 | 1,661 | 1,667 | +4 | +0.2% | 477,400 |
2025/01/30 | 1,615 | 1,734 | 1,575 | 1,663 | +51 | +3.2% | 1,071,000 |
2025/01/29 | 1,613 | 1,629 | 1,590 | 1,612 | -6 | -0.4% | 249,100 |
2025/01/28 | 1,556 | 1,622 | 1,551 | 1,618 | +51 | +3.3% | 470,700 |
2025/01/27 | 1,572 | 1,576 | 1,552 | 1,567 | +14 | +0.9% | 192,000 |
2025/01/24 | 1,568 | 1,579 | 1,546 | 1,553 | -8 | -0.5% | 274,600 |
2025/01/23 | 1,555 | 1,569 | 1,536 | 1,561 | -7 | -0.4% | 236,700 |
2025/01/22 | 1,548 | 1,571 | 1,532 | 1,568 | +49 | +3.2% | 257,800 |
2025/01/21 | 1,525 | 1,528 | 1,511 | 1,519 | -1 | -0.1% | 122,900 |
2025/01/20 | 1,533 | 1,541 | 1,520 | 1,520 | -10 | -0.7% | 164,800 |
2025/01/17 | 1,510 | 1,534 | 1,503 | 1,530 | +4 | +0.3% | 143,300 |
2025/01/16 | 1,549 | 1,553 | 1,521 | 1,526 | +7 | +0.5% | 195,300 |
2025/01/15 | 1,490 | 1,521 | 1,484 | 1,519 | +29 | +1.9% | 186,600 |
2025/01/14 | 1,488 | 1,502 | 1,482 | 1,490 | -6 | -0.4% | 145,800 |
2025/01/10 | 1,494 | 1,514 | 1,491 | 1,496 | -14 | -0.9% | 122,900 |
2025/01/09 | 1,520 | 1,527 | 1,490 | 1,510 | -17 | -1.1% | 156,700 |
2025/01/08 | 1,534 | 1,544 | 1,524 | 1,527 | -22 | -1.4% | 162,500 |
2025/01/07 | 1,565 | 1,566 | 1,534 | 1,549 | -7 | -0.4% | 172,300 |
2025/01/06 | 1,555 | 1,589 | 1,541 | 1,556 | -2 | -0.1% | 357,200 |
2024/12/30 | 1,512 | 1,560 | 1,512 | 1,558 | +48 | +3.2% | 302,200 |
2024/12/27 | 1,459 | 1,514 | 1,459 | 1,510 | +70 | +4.9% | 354,900 |
2024/12/26 | 1,424 | 1,442 | 1,407 | 1,440 | +25 | +1.8% | 132,800 |
2024/12/25 | 1,436 | 1,436 | 1,405 | 1,415 | -13 | -0.9% | 53,100 |
2024/12/24 | 1,431 | 1,432 | 1,408 | 1,428 | -4 | -0.3% | 92,300 |
2024/12/23 | 1,420 | 1,432 | 1,409 | 1,432 | +12 | +0.8% | 105,900 |
2024/12/20 | 1,418 | 1,427 | 1,403 | 1,420 | +9 | +0.6% | 165,600 |
2024/12/19 | 1,371 | 1,418 | 1,367 | 1,411 | +26 | +1.9% | 161,500 |
2024/12/18 | 1,379 | 1,412 | 1,379 | 1,385 | +5 | +0.4% | 108,700 |
2024/12/17 | 1,382 | 1,385 | 1,369 | 1,380 | -2 | -0.1% | 104,000 |
2024/12/16 | 1,387 | 1,392 | 1,378 | 1,382 | +4 | +0.3% | 91,000 |
2024/12/13 | 1,381 | 1,390 | 1,365 | 1,378 | -13 | -0.9% | 176,100 |
2024/12/12 | 1,420 | 1,422 | 1,391 | 1,391 | -11 | -0.8% | 121,500 |
2024/12/11 | 1,413 | 1,415 | 1,385 | 1,402 | -8 | -0.6% | 86,900 |
2024/12/10 | 1,436 | 1,454 | 1,408 | 1,410 | +20 | +1.4% | 184,100 |
2024/12/09 | 1,384 | 1,398 | 1,378 | 1,390 | +11 | +0.8% | 166,100 |
2024/12/06 | 1,389 | 1,390 | 1,375 | 1,379 | ±0 | ±0% | 118,900 |
2024/12/05 | 1,376 | 1,388 | 1,372 | 1,379 | +9 | +0.7% | 133,800 |
2024/12/04 | 1,384 | 1,392 | 1,351 | 1,370 | -16 | -1.2% | 207,900 |
2024/12/03 | 1,374 | 1,392 | 1,349 | 1,386 | +23 | +1.7% | 276,100 |
2024/12/02 | 1,358 | 1,374 | 1,354 | 1,363 | +5 | +0.4% | 131,500 |
2024/11/29 | 1,364 | 1,371 | 1,349 | 1,358 | -2 | -0.1% | 105,500 |
2024/11/28 | 1,359 | 1,367 | 1,347 | 1,360 | -3 | -0.2% | 118,700 |
2024/11/27 | 1,393 | 1,393 | 1,345 | 1,363 | -30 | -2.2% | 160,800 |
2024/11/26 | 1,407 | 1,417 | 1,377 | 1,393 | -24 | -1.7% | 96,900 |
2024/11/25 | 1,438 | 1,442 | 1,414 | 1,417 | -10 | -0.7% | 149,100 |
2024/11/22 | 1,401 | 1,435 | 1,401 | 1,427 | +30 | +2.1% | 165,500 |
101~
150
件表示中 / 3735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 | 182,200円 | -3.2% | -17.8% | 3.51% | 10.00倍 | 1.37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 |
ASB機械 | 588,000円 | +11.5% | +13.6% | 2.72% | 13.88倍 | 1.59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 |
月島HD | 202,900円 | +3.4% | +2.4% | 4.04% | 11.60倍 | 0.94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 |
芝浦機械 | 344,500円 | -16.8% | -64.5% | 4.06% | 24.67倍 | 0.69倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
大和冷 | 163,600円 | +1.8% | +1.9% | 3.06% | 14.55倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム