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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 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 |
| 2023/11/15 | 1,151 | 1,158 | 1,138 | 1,146 | +9 | +0.8% | 184,200 |
| 2023/11/14 | 1,120 | 1,146 | 1,106 | 1,137 | +34 | +3.1% | 234,400 |
| 2023/11/13 | 1,098 | 1,117 | 1,086 | 1,103 | +7 | +0.6% | 210,400 |
| 2023/11/10 | 1,113 | 1,113 | 1,073 | 1,096 | -12 | -1.1% | 314,600 |
| 2023/11/09 | 1,092 | 1,113 | 1,086 | 1,108 | +23 | +2.1% | 149,000 |
| 2023/11/08 | 1,098 | 1,102 | 1,079 | 1,085 | -14 | -1.3% | 229,900 |
| 2023/11/07 | 1,104 | 1,105 | 1,096 | 1,099 | -13 | -1.2% | 188,100 |
| 2023/11/06 | 1,110 | 1,115 | 1,103 | 1,112 | +22 | +2% | 190,900 |
| 2023/11/02 | 1,101 | 1,107 | 1,083 | 1,090 | -3 | -0.3% | 160,700 |
| 2023/11/01 | 1,087 | 1,095 | 1,077 | 1,093 | +23 | +2.1% | 226,100 |
| 2023/10/31 | 1,091 | 1,091 | 1,051 | 1,070 | -17 | -1.6% | 301,600 |
| 2023/10/30 | 1,090 | 1,102 | 1,084 | 1,087 | -28 | -2.5% | 146,000 |
| 2023/10/27 | 1,087 | 1,117 | 1,087 | 1,115 | +22 | +2% | 178,600 |
| 2023/10/26 | 1,112 | 1,126 | 1,093 | 1,093 | -22 | -2% | 242,600 |
301～
350
件表示中 / 3672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 | 170,300円 | +15.6% | +34.1% | 3.17% | 10.11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 |
| 不二越 | 329,500円 | +1.3% | +55.8% | 3.03% | 18.54倍 | 0.47倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
| ＰＩＬＬＡＲ | 327,000円 | -2.7% | -25.2% | 3.82% | 9.54倍 | 1.07倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| 鶴見製 | 295,600円 | +3.8% | -24.8% | 1.83% | 10.88倍 | 0.79倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
| 大和冷 | 154,900円 | +1.8% | +1.9% | 3.23% | 13.78倍 | 1.12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
