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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,200 | 1,203 | 1,192 | 1,196 | -1 | -0.1% | 176,600 |
| 2023/09/25 | 1,200 | 1,200 | 1,190 | 1,197 | +9 | +0.8% | 121,800 |
| 2023/09/22 | 1,185 | 1,200 | 1,177 | 1,188 | -9 | -0.8% | 209,200 |
| 2023/09/21 | 1,206 | 1,209 | 1,194 | 1,197 | -11 | -0.9% | 191,000 |
| 2023/09/20 | 1,224 | 1,225 | 1,208 | 1,208 | -13 | -1.1% | 197,500 |
| 2023/09/19 | 1,214 | 1,223 | 1,208 | 1,221 | +8 | +0.7% | 203,700 |
| 2023/09/15 | 1,208 | 1,220 | 1,202 | 1,213 | +16 | +1.3% | 281,100 |
| 2023/09/14 | 1,209 | 1,209 | 1,197 | 1,197 | -10 | -0.8% | 234,700 |
| 2023/09/13 | 1,201 | 1,212 | 1,199 | 1,207 | +1 | +0.1% | 174,800 |
| 2023/09/12 | 1,186 | 1,206 | 1,186 | 1,206 | +31 | +2.6% | 256,600 |
| 2023/09/11 | 1,179 | 1,181 | 1,166 | 1,175 | +1 | +0.1% | 146,800 |
| 2023/09/08 | 1,177 | 1,186 | 1,170 | 1,174 | -15 | -1.3% | 216,000 |
| 2023/09/07 | 1,201 | 1,210 | 1,188 | 1,189 | -16 | -1.3% | 186,100 |
| 2023/09/06 | 1,198 | 1,211 | 1,197 | 1,205 | ±0 | ±0% | 270,400 |
| 2023/09/05 | 1,202 | 1,206 | 1,195 | 1,205 | +7 | +0.6% | 162,800 |
| 2023/09/04 | 1,200 | 1,203 | 1,188 | 1,198 | +6 | +0.5% | 229,800 |
| 2023/09/01 | 1,177 | 1,193 | 1,170 | 1,192 | +14 | +1.2% | 179,300 |
| 2023/08/31 | 1,180 | 1,183 | 1,167 | 1,178 | -2 | -0.2% | 230,100 |
| 2023/08/30 | 1,174 | 1,185 | 1,169 | 1,180 | +12 | +1% | 246,700 |
| 2023/08/29 | 1,173 | 1,174 | 1,167 | 1,168 | -6 | -0.5% | 121,800 |
| 2023/08/28 | 1,170 | 1,177 | 1,165 | 1,174 | +19 | +1.6% | 126,400 |
| 2023/08/25 | 1,150 | 1,165 | 1,150 | 1,155 | -12 | -1% | 144,600 |
| 2023/08/24 | 1,165 | 1,172 | 1,159 | 1,167 | +4 | +0.3% | 102,800 |
| 2023/08/23 | 1,151 | 1,166 | 1,140 | 1,163 | +12 | +1% | 119,900 |
| 2023/08/22 | 1,141 | 1,151 | 1,138 | 1,151 | +13 | +1.1% | 119,600 |
| 2023/08/21 | 1,139 | 1,147 | 1,128 | 1,138 | +2 | +0.2% | 254,200 |
| 2023/08/18 | 1,135 | 1,141 | 1,131 | 1,136 | -16 | -1.4% | 126,100 |
| 2023/08/17 | 1,151 | 1,154 | 1,134 | 1,152 | -5 | -0.4% | 176,200 |
| 2023/08/16 | 1,166 | 1,169 | 1,157 | 1,157 | -20 | -1.7% | 134,300 |
| 2023/08/15 | 1,181 | 1,189 | 1,176 | 1,177 | +3 | +0.3% | 124,500 |
| 2023/08/14 | 1,212 | 1,212 | 1,174 | 1,174 | -37 | -3.1% | 169,000 |
| 2023/08/10 | 1,179 | 1,211 | 1,170 | 1,211 | +30 | +2.5% | 188,900 |
| 2023/08/09 | 1,173 | 1,183 | 1,167 | 1,181 | +14 | +1.2% | 176,900 |
| 2023/08/08 | 1,184 | 1,190 | 1,165 | 1,167 | -26 | -2.2% | 286,000 |
| 2023/08/07 | 1,181 | 1,204 | 1,172 | 1,193 | +3 | +0.3% | 264,800 |
| 2023/08/04 | 1,178 | 1,190 | 1,173 | 1,190 | +12 | +1% | 315,600 |
| 2023/08/03 | 1,205 | 1,205 | 1,176 | 1,178 | -41 | -3.4% | 381,700 |
| 2023/08/02 | 1,220 | 1,239 | 1,211 | 1,219 | -17 | -1.4% | 421,000 |
| 2023/08/01 | 1,248 | 1,279 | 1,235 | 1,236 | -9 | -0.7% | 407,000 |
| 2023/07/31 | 1,297 | 1,297 | 1,232 | 1,245 | -31 | -2.4% | 668,400 |
| 2023/07/28 | 1,270 | 1,278 | 1,258 | 1,276 | -10 | -0.8% | 260,200 |
| 2023/07/27 | 1,281 | 1,287 | 1,271 | 1,286 | +1 | +0.1% | 127,900 |
| 2023/07/26 | 1,278 | 1,287 | 1,263 | 1,285 | +8 | +0.6% | 185,300 |
| 2023/07/25 | 1,276 | 1,279 | 1,263 | 1,277 | +8 | +0.6% | 173,600 |
| 2023/07/24 | 1,271 | 1,275 | 1,265 | 1,269 | +8 | +0.6% | 151,400 |
| 2023/07/21 | 1,270 | 1,274 | 1,260 | 1,261 | -8 | -0.6% | 173,800 |
| 2023/07/20 | 1,278 | 1,285 | 1,267 | 1,269 | -13 | -1% | 131,300 |
| 2023/07/19 | 1,298 | 1,298 | 1,274 | 1,282 | +8 | +0.6% | 156,900 |
| 2023/07/18 | 1,262 | 1,277 | 1,260 | 1,274 | +12 | +1% | 150,200 |
| 2023/07/14 | 1,272 | 1,276 | 1,254 | 1,262 | -12 | -0.9% | 196,700 |
151～
200
件表示中 / 3452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 | 144,500円 | -11.6% | -15.0% | 3.32% | 12.79倍 | 1.27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 | 214,600円 | +0.8% | +4.8% | 3.36% | 17.39倍 | 1.01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 | 468,000円 | -3.2% | -24.5% | 2.14% | 15.29倍 | 1.20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 | 308,000円 | +79.6% | +162.2% | 4.87% | 6.37倍 | 0.83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 | 124,300円 | +6.4% | +2.1% | 4.83% | 14.03倍 | 0.62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
