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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,207 | 1,237 | 1,204 | 1,230 | +27 | +2.2% | 417,200 |
| 2024/04/11 | 1,134 | 1,228 | 1,131 | 1,203 | +69 | +6.1% | 749,900 |
| 2024/04/10 | 1,142 | 1,152 | 1,128 | 1,134 | +6 | +0.5% | 361,000 |
| 2024/04/09 | 1,108 | 1,130 | 1,100 | 1,128 | +18 | +1.6% | 228,100 |
| 2024/04/08 | 1,115 | 1,118 | 1,106 | 1,110 | +5 | +0.5% | 249,900 |
| 2024/04/05 | 1,120 | 1,123 | 1,105 | 1,105 | -30 | -2.6% | 375,700 |
| 2024/04/04 | 1,158 | 1,158 | 1,135 | 1,135 | -25 | -2.2% | 301,100 |
| 2024/04/03 | 1,157 | 1,163 | 1,143 | 1,160 | -5 | -0.4% | 287,200 |
| 2024/04/02 | 1,183 | 1,183 | 1,164 | 1,165 | -25 | -2.1% | 178,400 |
| 2024/04/01 | 1,165 | 1,192 | 1,162 | 1,190 | +40 | +3.5% | 419,000 |
| 2024/03/29 | 1,148 | 1,153 | 1,142 | 1,150 | +3 | +0.3% | 88,600 |
| 2024/03/28 | 1,162 | 1,168 | 1,145 | 1,147 | -36 | -3% | 129,300 |
| 2024/03/27 | 1,189 | 1,191 | 1,174 | 1,183 | +11 | +0.9% | 179,100 |
| 2024/03/26 | 1,168 | 1,192 | 1,168 | 1,172 | +6 | +0.5% | 188,200 |
| 2024/03/25 | 1,161 | 1,173 | 1,158 | 1,166 | -5 | -0.4% | 208,600 |
| 2024/03/22 | 1,180 | 1,183 | 1,162 | 1,171 | -8 | -0.7% | 247,200 |
| 2024/03/21 | 1,169 | 1,179 | 1,164 | 1,179 | +18 | +1.6% | 235,600 |
| 2024/03/19 | 1,152 | 1,166 | 1,150 | 1,161 | -1 | -0.1% | 234,700 |
| 2024/03/18 | 1,143 | 1,162 | 1,141 | 1,162 | +28 | +2.5% | 217,300 |
| 2024/03/15 | 1,131 | 1,138 | 1,125 | 1,134 | -1 | -0.1% | 219,000 |
| 2024/03/14 | 1,124 | 1,136 | 1,113 | 1,135 | +17 | +1.5% | 172,300 |
| 2024/03/13 | 1,131 | 1,141 | 1,112 | 1,118 | -8 | -0.7% | 266,900 |
| 2024/03/12 | 1,125 | 1,129 | 1,107 | 1,126 | -7 | -0.6% | 203,100 |
| 2024/03/11 | 1,152 | 1,155 | 1,124 | 1,133 | -33 | -2.8% | 218,300 |
| 2024/03/08 | 1,155 | 1,174 | 1,154 | 1,166 | -3 | -0.3% | 173,000 |
| 2024/03/07 | 1,185 | 1,188 | 1,164 | 1,169 | -17 | -1.4% | 127,800 |
| 2024/03/06 | 1,164 | 1,188 | 1,162 | 1,186 | +12 | +1% | 151,900 |
| 2024/03/05 | 1,182 | 1,184 | 1,166 | 1,174 | -19 | -1.6% | 145,300 |
| 2024/03/04 | 1,199 | 1,208 | 1,190 | 1,193 | +1 | +0.1% | 192,600 |
| 2024/03/01 | 1,181 | 1,197 | 1,178 | 1,192 | +8 | +0.7% | 112,400 |
| 2024/02/29 | 1,184 | 1,190 | 1,172 | 1,184 | +7 | +0.6% | 155,200 |
| 2024/02/28 | 1,182 | 1,194 | 1,177 | 1,177 | -3 | -0.3% | 132,900 |
| 2024/02/27 | 1,160 | 1,187 | 1,156 | 1,180 | +23 | +2% | 185,700 |
| 2024/02/26 | 1,145 | 1,163 | 1,143 | 1,157 | +17 | +1.5% | 170,000 |
| 2024/02/22 | 1,155 | 1,155 | 1,137 | 1,140 | +2 | +0.2% | 246,200 |
| 2024/02/21 | 1,150 | 1,150 | 1,138 | 1,138 | -16 | -1.4% | 156,600 |
| 2024/02/20 | 1,146 | 1,156 | 1,141 | 1,154 | +5 | +0.4% | 153,700 |
| 2024/02/19 | 1,150 | 1,158 | 1,141 | 1,149 | -8 | -0.7% | 132,700 |
| 2024/02/16 | 1,153 | 1,161 | 1,145 | 1,157 | +7 | +0.6% | 169,700 |
| 2024/02/15 | 1,173 | 1,173 | 1,140 | 1,150 | -11 | -0.9% | 189,800 |
| 2024/02/14 | 1,195 | 1,195 | 1,135 | 1,161 | -43 | -3.6% | 339,500 |
| 2024/02/13 | 1,208 | 1,214 | 1,193 | 1,204 | +2 | +0.2% | 247,500 |
| 2024/02/09 | 1,214 | 1,216 | 1,200 | 1,202 | -13 | -1.1% | 129,500 |
| 2024/02/08 | 1,209 | 1,220 | 1,193 | 1,215 | +6 | +0.5% | 139,400 |
| 2024/02/07 | 1,197 | 1,217 | 1,197 | 1,209 | +10 | +0.8% | 130,600 |
| 2024/02/06 | 1,210 | 1,221 | 1,198 | 1,199 | -26 | -2.1% | 159,400 |
| 2024/02/05 | 1,235 | 1,238 | 1,209 | 1,225 | +1 | +0.1% | 206,000 |
| 2024/02/02 | 1,200 | 1,233 | 1,198 | 1,224 | +30 | +2.5% | 299,300 |
| 2024/02/01 | 1,186 | 1,198 | 1,177 | 1,194 | -8 | -0.7% | 273,900 |
| 2024/01/31 | 1,185 | 1,221 | 1,185 | 1,202 | +47 | +4.1% | 659,500 |
301～
350
件表示中 / 3735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 | 182,200円 | -3.2% | -17.8% | 3.51% | 10.00倍 | 1.37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 |
| ＡＳＢ機械 | 588,000円 | +11.5% | +13.6% | 2.72% | 13.88倍 | 1.59倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| 月島ＨＤ | 202,900円 | +3.4% | +2.4% | 4.04% | 11.60倍 | 0.94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 |
| 芝浦機械 | 344,500円 | -16.8% | -64.5% | 4.06% | 24.67倍 | 0.69倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| 大和冷 | 163,600円 | +1.8% | +1.9% | 3.06% | 14.55倍 | 1.18倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
市場注目の銘柄
チャート関連のコラム
