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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,182 | 1,188 | 1,159 | 1,162 | -34 | -2.8% | 186,900 |
| 2023/12/06 | 1,160 | 1,200 | 1,160 | 1,196 | +36 | +3.1% | 295,100 |
| 2023/12/05 | 1,180 | 1,185 | 1,160 | 1,160 | -30 | -2.5% | 178,100 |
| 2023/12/04 | 1,210 | 1,213 | 1,188 | 1,190 | -28 | -2.3% | 142,900 |
| 2023/12/01 | 1,240 | 1,243 | 1,215 | 1,218 | -12 | -1% | 274,100 |
| 2023/11/30 | 1,215 | 1,237 | 1,204 | 1,230 | +13 | +1.1% | 229,300 |
| 2023/11/29 | 1,209 | 1,222 | 1,203 | 1,217 | +8 | +0.7% | 125,700 |
| 2023/11/28 | 1,225 | 1,225 | 1,198 | 1,209 | -12 | -1% | 183,700 |
| 2023/11/27 | 1,235 | 1,254 | 1,215 | 1,221 | -3 | -0.2% | 253,300 |
| 2023/11/24 | 1,233 | 1,234 | 1,220 | 1,224 | -2 | -0.2% | 169,200 |
| 2023/11/22 | 1,220 | 1,238 | 1,217 | 1,226 | +5 | +0.4% | 203,900 |
| 2023/11/21 | 1,197 | 1,230 | 1,196 | 1,221 | +16 | +1.3% | 242,900 |
| 2023/11/20 | 1,215 | 1,237 | 1,204 | 1,205 | -7 | -0.6% | 273,800 |
| 2023/11/17 | 1,170 | 1,212 | 1,167 | 1,212 | +30 | +2.5% | 276,500 |
| 2023/11/16 | 1,147 | 1,188 | 1,141 | 1,182 | +36 | +3.1% | 365,000 |
| 2023/11/15 | 1,151 | 1,158 | 1,138 | 1,146 | +9 | +0.8% | 184,200 |
| 2023/11/14 | 1,120 | 1,146 | 1,106 | 1,137 | +34 | +3.1% | 234,400 |
| 2023/11/13 | 1,098 | 1,117 | 1,086 | 1,103 | +7 | +0.6% | 210,400 |
| 2023/11/10 | 1,113 | 1,113 | 1,073 | 1,096 | -12 | -1.1% | 314,600 |
| 2023/11/09 | 1,092 | 1,113 | 1,086 | 1,108 | +23 | +2.1% | 149,000 |
| 2023/11/08 | 1,098 | 1,102 | 1,079 | 1,085 | -14 | -1.3% | 229,900 |
| 2023/11/07 | 1,104 | 1,105 | 1,096 | 1,099 | -13 | -1.2% | 188,100 |
| 2023/11/06 | 1,110 | 1,115 | 1,103 | 1,112 | +22 | +2% | 190,900 |
| 2023/11/02 | 1,101 | 1,107 | 1,083 | 1,090 | -3 | -0.3% | 160,700 |
| 2023/11/01 | 1,087 | 1,095 | 1,077 | 1,093 | +23 | +2.1% | 226,100 |
| 2023/10/31 | 1,091 | 1,091 | 1,051 | 1,070 | -17 | -1.6% | 301,600 |
| 2023/10/30 | 1,090 | 1,102 | 1,084 | 1,087 | -28 | -2.5% | 146,000 |
| 2023/10/27 | 1,087 | 1,117 | 1,087 | 1,115 | +22 | +2% | 178,600 |
| 2023/10/26 | 1,112 | 1,126 | 1,093 | 1,093 | -22 | -2% | 242,600 |
| 2023/10/25 | 1,130 | 1,135 | 1,115 | 1,115 | +12 | +1.1% | 194,300 |
| 2023/10/24 | 1,105 | 1,109 | 1,080 | 1,103 | +2 | +0.2% | 299,000 |
| 2023/10/23 | 1,114 | 1,123 | 1,100 | 1,101 | -14 | -1.3% | 212,100 |
| 2023/10/20 | 1,120 | 1,129 | 1,115 | 1,115 | -6 | -0.5% | 187,900 |
| 2023/10/19 | 1,115 | 1,132 | 1,115 | 1,121 | -15 | -1.3% | 239,300 |
| 2023/10/18 | 1,160 | 1,176 | 1,136 | 1,136 | -31 | -2.7% | 484,100 |
| 2023/10/17 | 1,155 | 1,178 | 1,109 | 1,167 | +29 | +2.5% | 598,200 |
| 2023/10/16 | 1,137 | 1,151 | 1,131 | 1,138 | -13 | -1.1% | 164,800 |
| 2023/10/13 | 1,157 | 1,164 | 1,150 | 1,151 | -14 | -1.2% | 209,100 |
| 2023/10/12 | 1,110 | 1,166 | 1,108 | 1,165 | +60 | +5.4% | 367,100 |
| 2023/10/11 | 1,122 | 1,122 | 1,105 | 1,105 | -20 | -1.8% | 185,300 |
| 2023/10/10 | 1,130 | 1,133 | 1,122 | 1,125 | +14 | +1.3% | 138,000 |
| 2023/10/06 | 1,110 | 1,113 | 1,105 | 1,111 | +1 | +0.1% | 142,900 |
| 2023/10/05 | 1,104 | 1,112 | 1,100 | 1,110 | +13 | +1.2% | 221,100 |
| 2023/10/04 | 1,109 | 1,110 | 1,095 | 1,097 | -25 | -2.2% | 260,800 |
| 2023/10/03 | 1,148 | 1,148 | 1,122 | 1,122 | -31 | -2.7% | 266,000 |
| 2023/10/02 | 1,166 | 1,177 | 1,153 | 1,153 | -7 | -0.6% | 228,900 |
| 2023/09/29 | 1,176 | 1,176 | 1,155 | 1,160 | -16 | -1.4% | 238,500 |
| 2023/09/28 | 1,195 | 1,197 | 1,172 | 1,176 | -43 | -3.5% | 293,700 |
| 2023/09/27 | 1,193 | 1,220 | 1,188 | 1,219 | +23 | +1.9% | 249,800 |
| 2023/09/26 | 1,200 | 1,203 | 1,192 | 1,196 | -1 | -0.1% | 176,600 |
101～
150
件表示中 / 3451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 | 140,800円 | -11.6% | -15.0% | 3.41% | 12.47倍 | 1.24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 |
| サトーＨＤ | 212,500円 | +0.8% | +4.8% | 3.39% | 17.22倍 | 1.00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 |
| ホソカワミクロ | 466,500円 | -3.2% | -24.5% | 2.14% | 15.24倍 | 1.19倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| マースＧＨＤ | 304,500円 | +79.6% | +162.2% | 4.93% | 6.29倍 | 0.82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 |
| 小 森 | 123,000円 | +6.4% | +2.1% | 4.88% | 13.89倍 | 0.61倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
市場注目の銘柄
チャート関連のコラム
