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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/01/30 | 1,175 | 1,185 | 1,149 | 1,155 | -26 | -2.2% | 406,800 |
| 2024/01/29 | 1,180 | 1,186 | 1,176 | 1,181 | +3 | +0.3% | 96,300 |
| 2024/01/26 | 1,193 | 1,193 | 1,175 | 1,178 | -18 | -1.5% | 244,200 |
| 2024/01/25 | 1,190 | 1,200 | 1,188 | 1,196 | +8 | +0.7% | 150,600 |
| 2024/01/24 | 1,187 | 1,191 | 1,179 | 1,188 | -5 | -0.4% | 130,100 |
| 2024/01/23 | 1,205 | 1,212 | 1,182 | 1,193 | -2 | -0.2% | 195,600 |
| 2024/01/22 | 1,188 | 1,199 | 1,184 | 1,195 | +9 | +0.8% | 140,700 |
| 2024/01/19 | 1,182 | 1,197 | 1,179 | 1,186 | +16 | +1.4% | 147,300 |
| 2024/01/18 | 1,178 | 1,183 | 1,168 | 1,170 | -10 | -0.8% | 185,600 |
| 2024/01/17 | 1,197 | 1,208 | 1,180 | 1,180 | -14 | -1.2% | 162,400 |
| 2024/01/16 | 1,217 | 1,217 | 1,189 | 1,194 | -23 | -1.9% | 194,300 |
| 2024/01/15 | 1,226 | 1,226 | 1,209 | 1,217 | -10 | -0.8% | 163,700 |
| 2024/01/12 | 1,220 | 1,231 | 1,206 | 1,227 | +17 | +1.4% | 246,600 |
| 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 |
351～
400
件表示中 / 3768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 | 211,300円 | -3.2% | -17.8% | 3.03% | 11.57倍 | 1.58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 |
| やまびこ | 235,000円 | +1.3% | -18.7% | 3.83% | 7.69倍 | 0.89倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| 渋谷工 | 365,000円 | +3.1% | -4.2% | 2.60% | 10.86倍 | 0.94倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| ＰＩＬＬＡＲ | 403,000円 | -0.8% | -10.2% | 2.61% | 12.93倍 | 1.26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 | 396,500円 | +4.3% | +2.9% | 1.41% | 12.53倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
