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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 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 |
351～
400
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
