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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,380 | 1,398 | 1,373 | 1,397 | +2 | +0.1% | 124,100 |
| 2023/06/20 | 1,385 | 1,404 | 1,379 | 1,395 | +6 | +0.4% | 126,000 |
| 2023/06/19 | 1,406 | 1,406 | 1,381 | 1,389 | -11 | -0.8% | 167,200 |
| 2023/06/16 | 1,397 | 1,400 | 1,365 | 1,400 | +5 | +0.4% | 252,100 |
| 2023/06/15 | 1,372 | 1,410 | 1,362 | 1,395 | +12 | +0.9% | 208,700 |
| 2023/06/14 | 1,396 | 1,397 | 1,373 | 1,383 | +13 | +0.9% | 238,300 |
| 2023/06/13 | 1,390 | 1,399 | 1,370 | 1,370 | -13 | -0.9% | 154,500 |
| 2023/06/12 | 1,370 | 1,388 | 1,360 | 1,383 | +24 | +1.8% | 142,400 |
| 2023/06/09 | 1,357 | 1,372 | 1,351 | 1,359 | +14 | +1% | 183,200 |
| 2023/06/08 | 1,375 | 1,375 | 1,342 | 1,345 | -14 | -1% | 147,100 |
| 2023/06/07 | 1,371 | 1,385 | 1,358 | 1,359 | -8 | -0.6% | 167,800 |
| 2023/06/06 | 1,383 | 1,383 | 1,350 | 1,367 | -27 | -1.9% | 192,200 |
| 2023/06/05 | 1,374 | 1,394 | 1,364 | 1,394 | +47 | +3.5% | 282,200 |
| 2023/06/02 | 1,322 | 1,347 | 1,321 | 1,347 | +37 | +2.8% | 165,200 |
| 2023/06/01 | 1,301 | 1,314 | 1,294 | 1,310 | +1 | +0.1% | 224,600 |
| 2023/05/31 | 1,312 | 1,334 | 1,307 | 1,309 | -17 | -1.3% | 345,100 |
| 2023/05/30 | 1,317 | 1,331 | 1,315 | 1,326 | +2 | +0.2% | 165,200 |
| 2023/05/29 | 1,346 | 1,359 | 1,319 | 1,324 | +8 | +0.6% | 206,800 |
| 2023/05/26 | 1,345 | 1,346 | 1,315 | 1,316 | -39 | -2.9% | 312,400 |
| 2023/05/25 | 1,332 | 1,358 | 1,332 | 1,355 | +31 | +2.3% | 214,000 |
| 2023/05/24 | 1,323 | 1,330 | 1,319 | 1,324 | ±0 | ±0% | 199,500 |
| 2023/05/23 | 1,355 | 1,360 | 1,323 | 1,324 | -27 | -2% | 160,800 |
| 2023/05/22 | 1,359 | 1,360 | 1,338 | 1,351 | -13 | -1% | 152,300 |
| 2023/05/19 | 1,325 | 1,364 | 1,325 | 1,364 | +48 | +3.6% | 279,200 |
| 2023/05/18 | 1,307 | 1,319 | 1,298 | 1,316 | +18 | +1.4% | 322,200 |
| 2023/05/17 | 1,334 | 1,334 | 1,290 | 1,298 | -38 | -2.8% | 589,000 |
| 2023/05/16 | 1,346 | 1,356 | 1,321 | 1,336 | -13 | -1% | 209,300 |
| 2023/05/15 | 1,332 | 1,368 | 1,330 | 1,349 | +17 | +1.3% | 294,100 |
| 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 |
351～
400
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
