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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,413 | 1,437 | 1,412 | 1,423 | ±0 | ±0% | 123,600 |
| 2024/10/25 | 1,416 | 1,431 | 1,405 | 1,423 | +11 | +0.8% | 105,200 |
| 2024/10/24 | 1,403 | 1,417 | 1,388 | 1,412 | -11 | -0.8% | 159,300 |
| 2024/10/23 | 1,436 | 1,442 | 1,423 | 1,423 | -3 | -0.2% | 152,100 |
| 2024/10/22 | 1,438 | 1,447 | 1,416 | 1,426 | -20 | -1.4% | 214,200 |
| 2024/10/21 | 1,474 | 1,495 | 1,443 | 1,446 | -15 | -1% | 445,700 |
| 2024/10/18 | 1,472 | 1,480 | 1,451 | 1,461 | ±0 | ±0% | 107,600 |
| 2024/10/17 | 1,493 | 1,495 | 1,461 | 1,461 | -22 | -1.5% | 135,300 |
| 2024/10/16 | 1,480 | 1,505 | 1,475 | 1,483 | -24 | -1.6% | 113,200 |
| 2024/10/15 | 1,519 | 1,521 | 1,498 | 1,507 | +2 | +0.1% | 140,900 |
| 2024/10/11 | 1,509 | 1,527 | 1,499 | 1,505 | -16 | -1.1% | 100,400 |
| 2024/10/10 | 1,530 | 1,530 | 1,503 | 1,521 | +10 | +0.7% | 163,300 |
| 2024/10/09 | 1,500 | 1,521 | 1,471 | 1,511 | -5 | -0.3% | 318,900 |
| 2024/10/08 | 1,525 | 1,544 | 1,511 | 1,516 | -33 | -2.1% | 153,100 |
| 2024/10/07 | 1,577 | 1,577 | 1,542 | 1,549 | +24 | +1.6% | 145,800 |
| 2024/10/04 | 1,516 | 1,536 | 1,513 | 1,525 | +3 | +0.2% | 129,800 |
| 2024/10/03 | 1,546 | 1,575 | 1,520 | 1,522 | +28 | +1.9% | 263,800 |
| 2024/10/02 | 1,495 | 1,531 | 1,485 | 1,494 | -44 | -2.9% | 334,600 |
| 2024/10/01 | 1,494 | 1,539 | 1,483 | 1,538 | +56 | +3.8% | 200,800 |
| 2024/09/30 | 1,491 | 1,514 | 1,472 | 1,482 | -89 | -5.7% | 320,200 |
| 2024/09/27 | 1,530 | 1,580 | 1,523 | 1,571 | +28 | +1.8% | 412,800 |
| 2024/09/26 | 1,495 | 1,545 | 1,493 | 1,543 | +66 | +4.5% | 335,700 |
| 2024/09/25 | 1,395 | 1,504 | 1,394 | 1,477 | +84 | +6% | 451,800 |
| 2024/09/24 | 1,402 | 1,410 | 1,385 | 1,393 | +4 | +0.3% | 156,500 |
| 2024/09/20 | 1,384 | 1,422 | 1,378 | 1,389 | +30 | +2.2% | 237,100 |
| 2024/09/19 | 1,376 | 1,376 | 1,357 | 1,359 | +5 | +0.4% | 144,200 |
| 2024/09/18 | 1,360 | 1,362 | 1,340 | 1,354 | +10 | +0.7% | 161,400 |
| 2024/09/17 | 1,350 | 1,353 | 1,324 | 1,344 | -7 | -0.5% | 164,400 |
| 2024/09/13 | 1,342 | 1,360 | 1,332 | 1,351 | +9 | +0.7% | 174,200 |
| 2024/09/12 | 1,375 | 1,377 | 1,330 | 1,342 | +2 | +0.1% | 317,900 |
| 2024/09/11 | 1,420 | 1,423 | 1,334 | 1,340 | -105 | -7.3% | 296,900 |
| 2024/09/10 | 1,468 | 1,468 | 1,443 | 1,445 | -14 | -1% | 77,900 |
| 2024/09/09 | 1,420 | 1,459 | 1,411 | 1,459 | -4 | -0.3% | 128,400 |
| 2024/09/06 | 1,475 | 1,476 | 1,444 | 1,463 | -1 | -0.1% | 89,700 |
| 2024/09/05 | 1,479 | 1,517 | 1,460 | 1,464 | -37 | -2.5% | 140,800 |
| 2024/09/04 | 1,455 | 1,501 | 1,452 | 1,501 | -12 | -0.8% | 216,000 |
| 2024/09/03 | 1,542 | 1,555 | 1,512 | 1,513 | -20 | -1.3% | 132,500 |
| 2024/09/02 | 1,562 | 1,564 | 1,522 | 1,533 | +3 | +0.2% | 136,800 |
| 2024/08/30 | 1,470 | 1,534 | 1,451 | 1,530 | +63 | +4.3% | 313,700 |
| 2024/08/29 | 1,408 | 1,472 | 1,399 | 1,467 | +50 | +3.5% | 558,100 |
| 2024/08/28 | 1,410 | 1,423 | 1,397 | 1,417 | -9 | -0.6% | 93,900 |
| 2024/08/27 | 1,377 | 1,426 | 1,371 | 1,426 | +50 | +3.6% | 212,300 |
| 2024/08/26 | 1,401 | 1,404 | 1,355 | 1,376 | +8 | +0.6% | 279,600 |
| 2024/08/23 | 1,370 | 1,374 | 1,349 | 1,368 | -13 | -0.9% | 160,100 |
| 2024/08/22 | 1,391 | 1,394 | 1,368 | 1,381 | -10 | -0.7% | 127,500 |
| 2024/08/21 | 1,394 | 1,404 | 1,381 | 1,391 | -33 | -2.3% | 127,100 |
| 2024/08/20 | 1,438 | 1,440 | 1,411 | 1,424 | +5 | +0.4% | 102,500 |
| 2024/08/19 | 1,451 | 1,456 | 1,409 | 1,419 | -45 | -3.1% | 195,400 |
| 2024/08/16 | 1,442 | 1,470 | 1,437 | 1,464 | +61 | +4.3% | 94,400 |
| 2024/08/15 | 1,396 | 1,419 | 1,386 | 1,403 | +14 | +1% | 131,900 |
201～
250
件表示中 / 3768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 | 211,300円 | -3.2% | -17.8% | 3.03% | 11.57倍 | 1.58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 |
| やまびこ | 235,000円 | +1.3% | -18.7% | 3.83% | 7.69倍 | 0.89倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| 渋谷工 | 365,000円 | +3.1% | -4.2% | 2.60% | 10.86倍 | 0.94倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| ＰＩＬＬＡＲ | 403,000円 | -0.8% | -10.2% | 2.61% | 12.93倍 | 1.26倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| 鶴見製 | 396,500円 | +4.3% | +2.9% | 1.41% | 12.53倍 | 1.01倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
市場注目の銘柄
チャート関連のコラム
