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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,185 | 1,221 | 1,185 | 1,202 | +47 | +4.1% | 659,500 |
| 2024/01/30 | 1,175 | 1,185 | 1,149 | 1,155 | -26 | -2.2% | 406,800 |
| 2024/01/29 | 1,180 | 1,186 | 1,176 | 1,181 | +3 | +0.3% | 96,300 |
| 2024/01/26 | 1,193 | 1,193 | 1,175 | 1,178 | -18 | -1.5% | 244,200 |
| 2024/01/25 | 1,190 | 1,200 | 1,188 | 1,196 | +8 | +0.7% | 150,600 |
| 2024/01/24 | 1,187 | 1,191 | 1,179 | 1,188 | -5 | -0.4% | 130,100 |
| 2024/01/23 | 1,205 | 1,212 | 1,182 | 1,193 | -2 | -0.2% | 195,600 |
| 2024/01/22 | 1,188 | 1,199 | 1,184 | 1,195 | +9 | +0.8% | 140,700 |
| 2024/01/19 | 1,182 | 1,197 | 1,179 | 1,186 | +16 | +1.4% | 147,300 |
| 2024/01/18 | 1,178 | 1,183 | 1,168 | 1,170 | -10 | -0.8% | 185,600 |
| 2024/01/17 | 1,197 | 1,208 | 1,180 | 1,180 | -14 | -1.2% | 162,400 |
| 2024/01/16 | 1,217 | 1,217 | 1,189 | 1,194 | -23 | -1.9% | 194,300 |
| 2024/01/15 | 1,226 | 1,226 | 1,209 | 1,217 | -10 | -0.8% | 163,700 |
| 2024/01/12 | 1,220 | 1,231 | 1,206 | 1,227 | +17 | +1.4% | 246,600 |
| 2024/01/11 | 1,228 | 1,230 | 1,203 | 1,210 | -9 | -0.7% | 231,100 |
| 2024/01/10 | 1,211 | 1,226 | 1,203 | 1,219 | +18 | +1.5% | 220,100 |
| 2024/01/09 | 1,203 | 1,218 | 1,191 | 1,201 | -5 | -0.4% | 325,500 |
| 2024/01/05 | 1,220 | 1,226 | 1,202 | 1,206 | -8 | -0.7% | 187,600 |
| 2024/01/04 | 1,199 | 1,217 | 1,184 | 1,214 | -1 | -0.1% | 186,600 |
| 2023/12/29 | 1,210 | 1,219 | 1,200 | 1,215 | +7 | +0.6% | 168,000 |
| 2023/12/28 | 1,213 | 1,213 | 1,203 | 1,208 | -13 | -1.1% | 88,800 |
| 2023/12/27 | 1,196 | 1,225 | 1,196 | 1,221 | +31 | +2.6% | 256,700 |
| 2023/12/26 | 1,171 | 1,196 | 1,171 | 1,190 | +15 | +1.3% | 166,800 |
| 2023/12/25 | 1,215 | 1,216 | 1,175 | 1,175 | -39 | -3.2% | 146,800 |
| 2023/12/22 | 1,205 | 1,216 | 1,201 | 1,214 | +12 | +1% | 110,000 |
| 2023/12/21 | 1,200 | 1,205 | 1,191 | 1,202 | -16 | -1.3% | 148,900 |
| 2023/12/20 | 1,218 | 1,227 | 1,214 | 1,218 | +7 | +0.6% | 145,500 |
| 2023/12/19 | 1,208 | 1,215 | 1,190 | 1,211 | -1 | -0.1% | 192,800 |
| 2023/12/18 | 1,191 | 1,236 | 1,184 | 1,212 | +17 | +1.4% | 476,800 |
| 2023/12/15 | 1,163 | 1,201 | 1,163 | 1,195 | +40 | +3.5% | 193,100 |
| 2023/12/14 | 1,183 | 1,183 | 1,146 | 1,155 | -17 | -1.5% | 157,300 |
| 2023/12/13 | 1,149 | 1,176 | 1,149 | 1,172 | +24 | +2.1% | 185,400 |
| 2023/12/12 | 1,166 | 1,170 | 1,148 | 1,148 | -7 | -0.6% | 183,800 |
| 2023/12/11 | 1,153 | 1,159 | 1,140 | 1,155 | +13 | +1.1% | 177,400 |
| 2023/12/08 | 1,163 | 1,169 | 1,138 | 1,142 | -20 | -1.7% | 251,300 |
| 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 |
201～
250
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
