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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,547 | 1,549 | 1,534 | 1,547 | -3 | -0.2% | 227,800 |
| 2024/06/26 | 1,557 | 1,564 | 1,543 | 1,550 | -2 | -0.1% | 181,000 |
| 2024/06/25 | 1,500 | 1,556 | 1,500 | 1,552 | +37 | +2.4% | 236,500 |
| 2024/06/24 | 1,514 | 1,516 | 1,488 | 1,515 | +10 | +0.7% | 194,600 |
| 2024/06/21 | 1,540 | 1,544 | 1,473 | 1,505 | -35 | -2.3% | 655,800 |
| 2024/06/20 | 1,530 | 1,550 | 1,526 | 1,540 | -8 | -0.5% | 132,500 |
| 2024/06/19 | 1,582 | 1,590 | 1,547 | 1,548 | -21 | -1.3% | 108,100 |
| 2024/06/18 | 1,555 | 1,572 | 1,554 | 1,569 | +27 | +1.8% | 124,100 |
| 2024/06/17 | 1,579 | 1,579 | 1,515 | 1,542 | -40 | -2.5% | 295,700 |
| 2024/06/14 | 1,527 | 1,592 | 1,520 | 1,582 | +65 | +4.3% | 673,400 |
| 2024/06/13 | 1,469 | 1,517 | 1,469 | 1,517 | +66 | +4.5% | 408,900 |
| 2024/06/12 | 1,421 | 1,456 | 1,415 | 1,451 | +2 | +0.1% | 179,200 |
| 2024/06/11 | 1,442 | 1,466 | 1,442 | 1,449 | +7 | +0.5% | 141,500 |
| 2024/06/10 | 1,424 | 1,456 | 1,424 | 1,442 | +16 | +1.1% | 120,800 |
| 2024/06/07 | 1,400 | 1,427 | 1,400 | 1,426 | +26 | +1.9% | 95,900 |
| 2024/06/06 | 1,422 | 1,428 | 1,391 | 1,400 | -14 | -1% | 183,400 |
| 2024/06/05 | 1,419 | 1,425 | 1,401 | 1,414 | -27 | -1.9% | 161,200 |
| 2024/06/04 | 1,440 | 1,451 | 1,426 | 1,441 | -19 | -1.3% | 159,900 |
| 2024/06/03 | 1,460 | 1,475 | 1,453 | 1,460 | +11 | +0.8% | 127,400 |
| 2024/05/31 | 1,430 | 1,452 | 1,426 | 1,449 | +10 | +0.7% | 196,200 |
| 2024/05/30 | 1,432 | 1,445 | 1,421 | 1,439 | -6 | -0.4% | 144,000 |
| 2024/05/29 | 1,447 | 1,469 | 1,441 | 1,445 | -8 | -0.6% | 145,600 |
| 2024/05/28 | 1,456 | 1,474 | 1,453 | 1,453 | -3 | -0.2% | 131,100 |
| 2024/05/27 | 1,465 | 1,465 | 1,435 | 1,456 | -9 | -0.6% | 191,000 |
| 2024/05/24 | 1,452 | 1,471 | 1,443 | 1,465 | -4 | -0.3% | 251,800 |
| 2024/05/23 | 1,446 | 1,469 | 1,435 | 1,469 | +26 | +1.8% | 203,900 |
| 2024/05/22 | 1,448 | 1,452 | 1,429 | 1,443 | -7 | -0.5% | 204,000 |
| 2024/05/21 | 1,474 | 1,492 | 1,442 | 1,450 | -28 | -1.9% | 257,400 |
| 2024/05/20 | 1,474 | 1,496 | 1,461 | 1,478 | -10 | -0.7% | 218,600 |
| 2024/05/17 | 1,458 | 1,491 | 1,445 | 1,488 | +38 | +2.6% | 199,500 |
| 2024/05/16 | 1,473 | 1,473 | 1,439 | 1,450 | -24 | -1.6% | 188,100 |
| 2024/05/15 | 1,475 | 1,516 | 1,470 | 1,474 | +25 | +1.7% | 464,200 |
| 2024/05/14 | 1,411 | 1,457 | 1,374 | 1,449 | +27 | +1.9% | 440,700 |
| 2024/05/13 | 1,421 | 1,429 | 1,392 | 1,422 | -23 | -1.6% | 325,800 |
| 2024/05/10 | 1,418 | 1,445 | 1,411 | 1,445 | +37 | +2.6% | 359,300 |
| 2024/05/09 | 1,398 | 1,419 | 1,397 | 1,408 | +24 | +1.7% | 323,100 |
| 2024/05/08 | 1,388 | 1,394 | 1,377 | 1,384 | ±0 | ±0% | 263,400 |
| 2024/05/07 | 1,380 | 1,398 | 1,366 | 1,384 | +16 | +1.2% | 280,900 |
| 2024/05/02 | 1,354 | 1,374 | 1,350 | 1,368 | +8 | +0.6% | 238,900 |
| 2024/05/01 | 1,350 | 1,370 | 1,336 | 1,360 | -9 | -0.7% | 308,200 |
| 2024/04/30 | 1,337 | 1,382 | 1,322 | 1,369 | +45 | +3.4% | 411,400 |
| 2024/04/26 | 1,289 | 1,327 | 1,279 | 1,324 | +45 | +3.5% | 433,200 |
| 2024/04/25 | 1,256 | 1,307 | 1,256 | 1,279 | +10 | +0.8% | 352,100 |
| 2024/04/24 | 1,242 | 1,270 | 1,232 | 1,269 | +46 | +3.8% | 336,000 |
| 2024/04/23 | 1,250 | 1,251 | 1,211 | 1,223 | -19 | -1.5% | 378,700 |
| 2024/04/22 | 1,221 | 1,249 | 1,211 | 1,242 | +44 | +3.7% | 304,400 |
| 2024/04/19 | 1,240 | 1,240 | 1,197 | 1,198 | -58 | -4.6% | 273,400 |
| 2024/04/18 | 1,249 | 1,275 | 1,241 | 1,256 | +1 | +0.1% | 231,500 |
| 2024/04/17 | 1,286 | 1,287 | 1,254 | 1,255 | -11 | -0.9% | 513,500 |
| 2024/04/16 | 1,266 | 1,284 | 1,256 | 1,266 | +1 | +0.1% | 398,400 |
101～
150
件表示中 / 3586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 | 142,700円 | +15.6% | +34.1% | 3.78% | 8.50倍 | 1.15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 | 219,900円 | +7.0% | +16.1% | 3.37% | 10.82倍 | 0.98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 |
| 酉島製 | 245,200円 | +8.5% | -12.7% | 2.45% | 13.59倍 | 1.23倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
| リケンＮＰＲ | 241,900円 | +23.4% | +9.2% | 4.96% | 8.13倍 | 0.46倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
| 月島ＨＤ | 147,600円 | +4.7% | -0.1% | 3.52% | 14.45倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
