ツツミの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 1,900 | 1,900 | 1,883 | 1,883 | -26 | -1.4% | 9,900 |
| 2023/02/02 | 1,914 | 1,915 | 1,895 | 1,909 | -17 | -0.9% | 13,500 |
| 2023/02/01 | 1,935 | 1,940 | 1,914 | 1,926 | +10 | +0.5% | 10,000 |
| 2023/01/31 | 1,956 | 1,956 | 1,912 | 1,916 | -40 | -2% | 14,400 |
| 2023/01/30 | 1,936 | 1,977 | 1,921 | 1,956 | +31 | +1.6% | 86,000 |
| 2023/01/27 | 1,912 | 1,934 | 1,908 | 1,925 | +6 | +0.3% | 13,000 |
| 2023/01/26 | 1,917 | 1,930 | 1,911 | 1,919 | -6 | -0.3% | 4,900 |
| 2023/01/25 | 1,925 | 1,940 | 1,910 | 1,925 | -13 | -0.7% | 8,400 |
| 2023/01/24 | 1,919 | 1,944 | 1,906 | 1,938 | +20 | +1% | 20,100 |
| 2023/01/23 | 1,910 | 1,928 | 1,891 | 1,918 | +12 | +0.6% | 11,900 |
| 2023/01/20 | 1,872 | 1,909 | 1,872 | 1,906 | +34 | +1.8% | 10,200 |
| 2023/01/19 | 1,866 | 1,893 | 1,844 | 1,872 | +15 | +0.8% | 9,400 |
| 2023/01/18 | 1,842 | 1,874 | 1,842 | 1,857 | +16 | +0.9% | 12,400 |
| 2023/01/17 | 1,837 | 1,859 | 1,837 | 1,841 | +4 | +0.2% | 5,200 |
| 2023/01/16 | 1,867 | 1,867 | 1,834 | 1,837 | -21 | -1.1% | 7,600 |
| 2023/01/13 | 1,830 | 1,864 | 1,829 | 1,858 | +31 | +1.7% | 13,800 |
| 2023/01/12 | 1,862 | 1,863 | 1,827 | 1,827 | -41 | -2.2% | 17,800 |
| 2023/01/11 | 1,865 | 1,878 | 1,862 | 1,868 | +3 | +0.2% | 2,800 |
| 2023/01/10 | 1,870 | 1,875 | 1,863 | 1,865 | -5 | -0.3% | 8,400 |
| 2023/01/06 | 1,866 | 1,880 | 1,865 | 1,870 | +4 | +0.2% | 8,700 |
| 2023/01/05 | 1,878 | 1,878 | 1,865 | 1,866 | -12 | -0.6% | 7,400 |
| 2023/01/04 | 1,884 | 1,891 | 1,877 | 1,878 | -20 | -1.1% | 6,200 |
| 2022/12/30 | 1,910 | 1,911 | 1,897 | 1,898 | -12 | -0.6% | 4,700 |
| 2022/12/29 | 1,898 | 1,910 | 1,884 | 1,910 | +12 | +0.6% | 6,800 |
| 2022/12/28 | 1,891 | 1,898 | 1,880 | 1,898 | +3 | +0.2% | 6,400 |
| 2022/12/27 | 1,913 | 1,913 | 1,883 | 1,895 | +7 | +0.4% | 8,200 |
| 2022/12/26 | 1,905 | 1,908 | 1,881 | 1,888 | -20 | -1% | 7,900 |
| 2022/12/23 | 1,901 | 1,909 | 1,900 | 1,908 | -2 | -0.1% | 4,100 |
| 2022/12/22 | 1,907 | 1,921 | 1,903 | 1,910 | ±0 | ±0% | 3,600 |
| 2022/12/21 | 1,905 | 1,933 | 1,901 | 1,910 | -1 | -0.1% | 8,700 |
| 2022/12/20 | 1,919 | 1,942 | 1,906 | 1,911 | -8 | -0.4% | 8,200 |
| 2022/12/19 | 1,909 | 1,919 | 1,902 | 1,919 | +1 | +0.1% | 5,700 |
| 2022/12/16 | 1,956 | 1,956 | 1,918 | 1,918 | -34 | -1.7% | 7,500 |
| 2022/12/15 | 1,965 | 1,965 | 1,945 | 1,952 | -5 | -0.3% | 4,000 |
| 2022/12/14 | 1,965 | 1,972 | 1,957 | 1,957 | +4 | +0.2% | 3,200 |
| 2022/12/13 | 1,987 | 1,987 | 1,940 | 1,953 | +32 | +1.7% | 12,200 |
| 2022/12/12 | 1,931 | 1,931 | 1,918 | 1,921 | -2 | -0.1% | 2,000 |
| 2022/12/09 | 1,910 | 1,923 | 1,910 | 1,923 | +13 | +0.7% | 2,400 |
| 2022/12/08 | 1,920 | 1,920 | 1,902 | 1,910 | -13 | -0.7% | 4,700 |
| 2022/12/07 | 1,927 | 1,931 | 1,922 | 1,923 | +1 | +0.1% | 1,800 |
| 2022/12/06 | 1,937 | 1,937 | 1,922 | 1,922 | -20 | -1% | 3,600 |
| 2022/12/05 | 1,940 | 1,945 | 1,939 | 1,942 | +2 | +0.1% | 2,500 |
| 2022/12/02 | 1,944 | 1,945 | 1,927 | 1,940 | -7 | -0.4% | 10,000 |
| 2022/12/01 | 1,956 | 1,956 | 1,939 | 1,947 | -10 | -0.5% | 6,400 |
| 2022/11/30 | 1,963 | 1,972 | 1,957 | 1,957 | -9 | -0.5% | 3,300 |
| 2022/11/29 | 1,986 | 1,986 | 1,953 | 1,966 | -11 | -0.6% | 8,900 |
| 2022/11/28 | 1,984 | 1,987 | 1,965 | 1,977 | -11 | -0.6% | 4,900 |
| 2022/11/25 | 1,998 | 1,998 | 1,979 | 1,988 | -12 | -0.6% | 1,000 |
| 2022/11/24 | 1,971 | 2,001 | 1,971 | 2,000 | +29 | +1.5% | 7,500 |
| 2022/11/22 | 1,963 | 1,971 | 1,962 | 1,971 | +3 | +0.2% | 4,400 |
551～
600
件表示中 / 3693件
類似銘柄と比較する
現在ご覧いただいている「ツツミ」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 |
|---|---|---|---|---|---|---|---|---|
| ツツミ | 231,800円 | +20.6% | +12.2% | 3.45% | 22.93倍 | 0.54倍 |
|
宝飾品、貴金属小売り大手。企画、生産、販売の一貫体制。首都圏中心に関東、関西、中部等へ展開 |
| ＴＡＫＡＲＡ＆Ｃ | 333,000円 | +2.5% | -0.2% | 2.70% | 10.55倍 | 1.53倍 |
|
傘下に上場企業向けディスクロージャー事業大手の宝印刷や通訳・翻訳老舗のサイマルなど |
| ブシロード | 54,700円 | +10.2% | +58.1% | 0.82% | 24.68倍 | 1.66倍 |
|
「ヴァンガード」「バンドリ！」など自社ＩＰ多数保有。多面展開に特徴。傘下に新日本プロレス |
| 共同印 | 108,000円 | +3.0% | +29.6% | 3.24% | 9.21倍 | 0.48倍 |
|
総合印刷３位。出版・一般商業印刷老舗だが、収益源は情報セキュリティや生活・産業資材 |
| プロネクサス | 120,600円 | +2.9% | -34.8% | 4.31% | 62.78倍 | 1.10倍 |
|
上場企業のディスクロージャー、ＩＲ支援大手。電子開示用システムに強み。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
