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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/13 | 1,283 | 1,288 | 1,266 | 1,274 | -11 | -0.9% | 147,900 |
| 2023/07/12 | 1,317 | 1,317 | 1,281 | 1,285 | -33 | -2.5% | 232,600 |
| 2023/07/11 | 1,336 | 1,340 | 1,314 | 1,318 | -3 | -0.2% | 99,500 |
| 2023/07/10 | 1,345 | 1,345 | 1,318 | 1,321 | -5 | -0.4% | 142,100 |
| 2023/07/07 | 1,325 | 1,335 | 1,313 | 1,326 | -15 | -1.1% | 161,400 |
| 2023/07/06 | 1,350 | 1,350 | 1,334 | 1,341 | -20 | -1.5% | 169,500 |
| 2023/07/05 | 1,375 | 1,378 | 1,361 | 1,361 | -25 | -1.8% | 150,100 |
| 2023/07/04 | 1,416 | 1,422 | 1,385 | 1,386 | -30 | -2.1% | 153,500 |
| 2023/07/03 | 1,391 | 1,423 | 1,391 | 1,416 | +37 | +2.7% | 163,400 |
| 2023/06/30 | 1,385 | 1,389 | 1,366 | 1,379 | -6 | -0.4% | 161,300 |
| 2023/06/29 | 1,392 | 1,396 | 1,376 | 1,385 | -1 | -0.1% | 145,600 |
| 2023/06/28 | 1,369 | 1,386 | 1,360 | 1,386 | +29 | +2.1% | 235,100 |
| 2023/06/27 | 1,373 | 1,373 | 1,345 | 1,357 | -16 | -1.2% | 168,000 |
| 2023/06/26 | 1,388 | 1,392 | 1,367 | 1,373 | -16 | -1.2% | 112,300 |
| 2023/06/23 | 1,409 | 1,427 | 1,381 | 1,389 | -13 | -0.9% | 204,100 |
| 2023/06/22 | 1,397 | 1,420 | 1,391 | 1,402 | +5 | +0.4% | 248,100 |
| 2023/06/21 | 1,380 | 1,398 | 1,373 | 1,397 | +2 | +0.1% | 124,100 |
| 2023/06/20 | 1,385 | 1,404 | 1,379 | 1,395 | +6 | +0.4% | 126,000 |
| 2023/06/19 | 1,406 | 1,406 | 1,381 | 1,389 | -11 | -0.8% | 167,200 |
| 2023/06/16 | 1,397 | 1,400 | 1,365 | 1,400 | +5 | +0.4% | 252,100 |
| 2023/06/15 | 1,372 | 1,410 | 1,362 | 1,395 | +12 | +0.9% | 208,700 |
| 2023/06/14 | 1,396 | 1,397 | 1,373 | 1,383 | +13 | +0.9% | 238,300 |
| 2023/06/13 | 1,390 | 1,399 | 1,370 | 1,370 | -13 | -0.9% | 154,500 |
| 2023/06/12 | 1,370 | 1,388 | 1,360 | 1,383 | +24 | +1.8% | 142,400 |
| 2023/06/09 | 1,357 | 1,372 | 1,351 | 1,359 | +14 | +1% | 183,200 |
| 2023/06/08 | 1,375 | 1,375 | 1,342 | 1,345 | -14 | -1% | 147,100 |
| 2023/06/07 | 1,371 | 1,385 | 1,358 | 1,359 | -8 | -0.6% | 167,800 |
| 2023/06/06 | 1,383 | 1,383 | 1,350 | 1,367 | -27 | -1.9% | 192,200 |
| 2023/06/05 | 1,374 | 1,394 | 1,364 | 1,394 | +47 | +3.5% | 282,200 |
| 2023/06/02 | 1,322 | 1,347 | 1,321 | 1,347 | +37 | +2.8% | 165,200 |
| 2023/06/01 | 1,301 | 1,314 | 1,294 | 1,310 | +1 | +0.1% | 224,600 |
| 2023/05/31 | 1,312 | 1,334 | 1,307 | 1,309 | -17 | -1.3% | 345,100 |
| 2023/05/30 | 1,317 | 1,331 | 1,315 | 1,326 | +2 | +0.2% | 165,200 |
| 2023/05/29 | 1,346 | 1,359 | 1,319 | 1,324 | +8 | +0.6% | 206,800 |
| 2023/05/26 | 1,345 | 1,346 | 1,315 | 1,316 | -39 | -2.9% | 312,400 |
| 2023/05/25 | 1,332 | 1,358 | 1,332 | 1,355 | +31 | +2.3% | 214,000 |
| 2023/05/24 | 1,323 | 1,330 | 1,319 | 1,324 | ±0 | ±0% | 199,500 |
| 2023/05/23 | 1,355 | 1,360 | 1,323 | 1,324 | -27 | -2% | 160,800 |
| 2023/05/22 | 1,359 | 1,360 | 1,338 | 1,351 | -13 | -1% | 152,300 |
| 2023/05/19 | 1,325 | 1,364 | 1,325 | 1,364 | +48 | +3.6% | 279,200 |
| 2023/05/18 | 1,307 | 1,319 | 1,298 | 1,316 | +18 | +1.4% | 322,200 |
| 2023/05/17 | 1,334 | 1,334 | 1,290 | 1,298 | -38 | -2.8% | 589,000 |
| 2023/05/16 | 1,346 | 1,356 | 1,321 | 1,336 | -13 | -1% | 209,300 |
| 2023/05/15 | 1,332 | 1,368 | 1,330 | 1,349 | +17 | +1.3% | 294,100 |
201～
250
件表示中 / 3458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 | 147,800円 | +7.2% | +8.7% | 3.25% | 10.80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 | 215,200円 | +5.3% | +13.8% | 3.44% | 10.90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 |
| オイレス工 | 222,600円 | -1.6% | -23.6% | 3.37% | 16.30倍 | 0.92倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
| ホソカワミクロ | 443,500円 | +4.4% | -6.6% | 2.25% | 14.18倍 | 1.07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 |
| 小 森 | 118,100円 | +4.9% | -20.6% | 3.39% | 10.80倍 | 0.55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
