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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,368 | 1,387 | 1,314 | 1,332 | -46 | -3.3% | 475,400 |
2023/05/11 | 1,436 | 1,436 | 1,324 | 1,378 | -73 | -5% | 767,300 |
2023/05/10 | 1,450 | 1,454 | 1,441 | 1,451 | +6 | +0.4% | 164,200 |
2023/05/09 | 1,445 | 1,458 | 1,432 | 1,445 | +18 | +1.3% | 156,400 |
2023/05/08 | 1,409 | 1,435 | 1,402 | 1,427 | +7 | +0.5% | 174,000 |
2023/05/02 | 1,425 | 1,427 | 1,412 | 1,420 | +6 | +0.4% | 229,700 |
2023/05/01 | 1,412 | 1,425 | 1,404 | 1,414 | +10 | +0.7% | 187,600 |
2023/04/28 | 1,390 | 1,404 | 1,390 | 1,404 | +29 | +2.1% | 163,000 |
2023/04/27 | 1,364 | 1,377 | 1,354 | 1,375 | +5 | +0.4% | 231,600 |
2023/04/26 | 1,370 | 1,377 | 1,351 | 1,370 | -14 | -1% | 225,500 |
2023/04/25 | 1,360 | 1,384 | 1,360 | 1,384 | +32 | +2.4% | 233,100 |
2023/04/24 | 1,363 | 1,369 | 1,348 | 1,352 | +11 | +0.8% | 203,200 |
2023/04/21 | 1,336 | 1,345 | 1,330 | 1,341 | -6 | -0.4% | 156,600 |
2023/04/20 | 1,315 | 1,347 | 1,315 | 1,347 | +20 | +1.5% | 186,800 |
2023/04/19 | 1,340 | 1,343 | 1,316 | 1,327 | -20 | -1.5% | 169,700 |
2023/04/18 | 1,354 | 1,358 | 1,344 | 1,347 | -3 | -0.2% | 163,300 |
2023/04/17 | 1,350 | 1,354 | 1,341 | 1,350 | +7 | +0.5% | 136,900 |
2023/04/14 | 1,357 | 1,358 | 1,342 | 1,343 | +6 | +0.4% | 149,800 |
2023/04/13 | 1,340 | 1,345 | 1,328 | 1,337 | -12 | -0.9% | 121,300 |
2023/04/12 | 1,355 | 1,366 | 1,344 | 1,349 | ±0 | ±0% | 167,700 |
2023/04/11 | 1,359 | 1,363 | 1,342 | 1,349 | +8 | +0.6% | 136,100 |
2023/04/10 | 1,352 | 1,362 | 1,318 | 1,341 | +6 | +0.4% | 158,900 |
2023/04/07 | 1,313 | 1,342 | 1,312 | 1,335 | +27 | +2.1% | 157,900 |
2023/04/06 | 1,328 | 1,330 | 1,304 | 1,308 | -41 | -3% | 211,100 |
2023/04/05 | 1,381 | 1,384 | 1,344 | 1,349 | -58 | -4.1% | 275,100 |
2023/04/04 | 1,430 | 1,430 | 1,401 | 1,407 | -22 | -1.5% | 174,200 |
2023/04/03 | 1,450 | 1,451 | 1,424 | 1,429 | -5 | -0.3% | 148,500 |
2023/03/31 | 1,431 | 1,448 | 1,423 | 1,434 | +7 | +0.5% | 238,400 |
2023/03/30 | 1,431 | 1,433 | 1,414 | 1,427 | -4 | -0.3% | 114,500 |
2023/03/29 | 1,411 | 1,434 | 1,404 | 1,431 | +31 | +2.2% | 200,600 |
2023/03/28 | 1,413 | 1,421 | 1,400 | 1,400 | ±0 | ±0% | 171,200 |
2023/03/27 | 1,390 | 1,407 | 1,372 | 1,400 | +18 | +1.3% | 122,100 |
2023/03/24 | 1,385 | 1,391 | 1,373 | 1,382 | -11 | -0.8% | 137,000 |
2023/03/23 | 1,371 | 1,396 | 1,365 | 1,393 | +3 | +0.2% | 101,300 |
2023/03/22 | 1,397 | 1,403 | 1,390 | 1,390 | +23 | +1.7% | 123,100 |
2023/03/20 | 1,384 | 1,397 | 1,363 | 1,367 | -32 | -2.3% | 184,200 |
2023/03/17 | 1,405 | 1,411 | 1,383 | 1,399 | +13 | +0.9% | 158,500 |
2023/03/16 | 1,374 | 1,394 | 1,365 | 1,386 | -41 | -2.9% | 241,500 |
2023/03/15 | 1,428 | 1,437 | 1,411 | 1,427 | +29 | +2.1% | 158,200 |
2023/03/14 | 1,432 | 1,432 | 1,392 | 1,398 | -64 | -4.4% | 272,000 |
2023/03/13 | 1,467 | 1,475 | 1,453 | 1,462 | -29 | -1.9% | 134,200 |
2023/03/10 | 1,486 | 1,507 | 1,481 | 1,491 | -32 | -2.1% | 264,900 |
2023/03/09 | 1,553 | 1,560 | 1,518 | 1,523 | -10 | -0.7% | 249,700 |
2023/03/08 | 1,530 | 1,546 | 1,530 | 1,533 | -6 | -0.4% | 139,600 |
2023/03/07 | 1,533 | 1,543 | 1,517 | 1,539 | +11 | +0.7% | 196,400 |
2023/03/06 | 1,525 | 1,537 | 1,506 | 1,528 | +11 | +0.7% | 233,000 |
2023/03/03 | 1,522 | 1,526 | 1,512 | 1,517 | +10 | +0.7% | 268,500 |
2023/03/02 | 1,543 | 1,557 | 1,503 | 1,507 | -17 | -1.1% | 309,100 |
2023/03/01 | 1,468 | 1,524 | 1,468 | 1,524 | +54 | +3.7% | 436,900 |
2023/02/28 | 1,481 | 1,487 | 1,461 | 1,470 | ±0 | ±0% | 197,500 |
251~
300
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