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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,177 | 1,193 | 1,170 | 1,192 | +14 | +1.2% | 179,300 |
| 2023/08/31 | 1,180 | 1,183 | 1,167 | 1,178 | -2 | -0.2% | 230,100 |
| 2023/08/30 | 1,174 | 1,185 | 1,169 | 1,180 | +12 | +1% | 246,700 |
| 2023/08/29 | 1,173 | 1,174 | 1,167 | 1,168 | -6 | -0.5% | 121,800 |
| 2023/08/28 | 1,170 | 1,177 | 1,165 | 1,174 | +19 | +1.6% | 126,400 |
| 2023/08/25 | 1,150 | 1,165 | 1,150 | 1,155 | -12 | -1% | 144,600 |
| 2023/08/24 | 1,165 | 1,172 | 1,159 | 1,167 | +4 | +0.3% | 102,800 |
| 2023/08/23 | 1,151 | 1,166 | 1,140 | 1,163 | +12 | +1% | 119,900 |
| 2023/08/22 | 1,141 | 1,151 | 1,138 | 1,151 | +13 | +1.1% | 119,600 |
| 2023/08/21 | 1,139 | 1,147 | 1,128 | 1,138 | +2 | +0.2% | 254,200 |
| 2023/08/18 | 1,135 | 1,141 | 1,131 | 1,136 | -16 | -1.4% | 126,100 |
| 2023/08/17 | 1,151 | 1,154 | 1,134 | 1,152 | -5 | -0.4% | 176,200 |
| 2023/08/16 | 1,166 | 1,169 | 1,157 | 1,157 | -20 | -1.7% | 134,300 |
| 2023/08/15 | 1,181 | 1,189 | 1,176 | 1,177 | +3 | +0.3% | 124,500 |
| 2023/08/14 | 1,212 | 1,212 | 1,174 | 1,174 | -37 | -3.1% | 169,000 |
| 2023/08/10 | 1,179 | 1,211 | 1,170 | 1,211 | +30 | +2.5% | 188,900 |
| 2023/08/09 | 1,173 | 1,183 | 1,167 | 1,181 | +14 | +1.2% | 176,900 |
| 2023/08/08 | 1,184 | 1,190 | 1,165 | 1,167 | -26 | -2.2% | 286,000 |
| 2023/08/07 | 1,181 | 1,204 | 1,172 | 1,193 | +3 | +0.3% | 264,800 |
| 2023/08/04 | 1,178 | 1,190 | 1,173 | 1,190 | +12 | +1% | 315,600 |
| 2023/08/03 | 1,205 | 1,205 | 1,176 | 1,178 | -41 | -3.4% | 381,700 |
| 2023/08/02 | 1,220 | 1,239 | 1,211 | 1,219 | -17 | -1.4% | 421,000 |
| 2023/08/01 | 1,248 | 1,279 | 1,235 | 1,236 | -9 | -0.7% | 407,000 |
| 2023/07/31 | 1,297 | 1,297 | 1,232 | 1,245 | -31 | -2.4% | 668,400 |
| 2023/07/28 | 1,270 | 1,278 | 1,258 | 1,276 | -10 | -0.8% | 260,200 |
| 2023/07/27 | 1,281 | 1,287 | 1,271 | 1,286 | +1 | +0.1% | 127,900 |
| 2023/07/26 | 1,278 | 1,287 | 1,263 | 1,285 | +8 | +0.6% | 185,300 |
| 2023/07/25 | 1,276 | 1,279 | 1,263 | 1,277 | +8 | +0.6% | 173,600 |
| 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 |
301～
350
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
