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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 1,858 | 1,861 | 1,854 | 1,856 | -2 | -0.1% | 10,200 |
| 2022/04/08 | 1,864 | 1,866 | 1,854 | 1,858 | -3 | -0.2% | 23,200 |
| 2022/04/07 | 1,860 | 1,867 | 1,860 | 1,861 | -11 | -0.6% | 8,400 |
| 2022/04/06 | 1,882 | 1,882 | 1,869 | 1,872 | -15 | -0.8% | 8,500 |
| 2022/04/05 | 1,903 | 1,904 | 1,885 | 1,887 | +5 | +0.3% | 6,900 |
| 2022/04/04 | 1,892 | 1,892 | 1,877 | 1,882 | -11 | -0.6% | 6,300 |
| 2022/04/01 | 1,886 | 1,899 | 1,875 | 1,893 | +11 | +0.6% | 8,300 |
| 2022/03/31 | 1,899 | 1,899 | 1,882 | 1,882 | -18 | -0.9% | 10,600 |
| 2022/03/30 | 1,905 | 1,905 | 1,885 | 1,900 | -16 | -0.8% | 30,200 |
| 2022/03/29 | 1,896 | 1,932 | 1,896 | 1,916 | +26 | +1.4% | 59,200 |
| 2022/03/28 | 1,897 | 1,902 | 1,880 | 1,890 | -7 | -0.4% | 13,100 |
| 2022/03/25 | 1,902 | 1,945 | 1,896 | 1,897 | -11 | -0.6% | 21,800 |
| 2022/03/24 | 1,878 | 1,908 | 1,878 | 1,908 | +14 | +0.7% | 9,000 |
| 2022/03/23 | 1,875 | 1,910 | 1,875 | 1,894 | +19 | +1% | 22,600 |
| 2022/03/22 | 1,873 | 1,900 | 1,873 | 1,875 | +2 | +0.1% | 27,800 |
| 2022/03/18 | 1,913 | 1,914 | 1,840 | 1,873 | -60 | -3.1% | 63,100 |
| 2022/03/17 | 1,933 | 2,010 | 1,911 | 1,933 | +25 | +1.3% | 26,900 |
| 2022/03/16 | 1,846 | 1,924 | 1,846 | 1,908 | +62 | +3.4% | 31,600 |
| 2022/03/15 | 1,840 | 1,854 | 1,840 | 1,846 | -4 | -0.2% | 12,900 |
| 2022/03/14 | 1,867 | 1,870 | 1,842 | 1,850 | -16 | -0.9% | 30,500 |
| 2022/03/11 | 1,866 | 1,898 | 1,864 | 1,866 | -36 | -1.9% | 36,000 |
| 2022/03/10 | 1,882 | 1,902 | 1,874 | 1,902 | +63 | +3.4% | 13,600 |
| 2022/03/09 | 1,859 | 1,870 | 1,839 | 1,839 | -8 | -0.4% | 18,300 |
| 2022/03/08 | 1,869 | 1,879 | 1,834 | 1,847 | -22 | -1.2% | 16,600 |
| 2022/03/07 | 1,878 | 1,878 | 1,869 | 1,869 | -10 | -0.5% | 18,400 |
| 2022/03/04 | 1,888 | 1,888 | 1,879 | 1,879 | -9 | -0.5% | 29,600 |
| 2022/03/03 | 1,881 | 1,888 | 1,880 | 1,888 | +8 | +0.4% | 7,300 |
| 2022/03/02 | 1,873 | 1,888 | 1,873 | 1,880 | +2 | +0.1% | 6,800 |
| 2022/03/01 | 1,888 | 1,903 | 1,878 | 1,878 | -18 | -0.9% | 11,300 |
| 2022/02/28 | 1,874 | 1,905 | 1,874 | 1,896 | +23 | +1.2% | 10,700 |
| 2022/02/25 | 1,889 | 1,894 | 1,873 | 1,873 | -8 | -0.4% | 19,300 |
| 2022/02/24 | 1,880 | 1,881 | 1,863 | 1,881 | +10 | +0.5% | 7,500 |
| 2022/02/22 | 1,861 | 1,873 | 1,860 | 1,871 | +2 | +0.1% | 4,300 |
| 2022/02/21 | 1,859 | 1,869 | 1,855 | 1,869 | +15 | +0.8% | 4,200 |
| 2022/02/18 | 1,819 | 1,854 | 1,819 | 1,854 | +39 | +2.1% | 7,400 |
| 2022/02/17 | 1,826 | 1,826 | 1,807 | 1,815 | ±0 | ±0% | 3,800 |
| 2022/02/16 | 1,803 | 1,842 | 1,791 | 1,815 | +13 | +0.7% | 6,200 |
| 2022/02/15 | 1,808 | 1,893 | 1,800 | 1,802 | +7 | +0.4% | 7,200 |
| 2022/02/14 | 1,812 | 1,812 | 1,789 | 1,795 | -17 | -0.9% | 9,700 |
| 2022/02/10 | 1,813 | 1,821 | 1,803 | 1,812 | -2 | -0.1% | 7,700 |
| 2022/02/09 | 1,817 | 1,834 | 1,811 | 1,814 | -9 | -0.5% | 5,500 |
| 2022/02/08 | 1,858 | 1,858 | 1,810 | 1,823 | -40 | -2.1% | 9,800 |
| 2022/02/07 | 1,905 | 1,919 | 1,863 | 1,863 | -20 | -1.1% | 7,400 |
| 2022/02/04 | 1,834 | 1,883 | 1,787 | 1,883 | +109 | +6.1% | 12,800 |
| 2022/02/03 | 1,830 | 1,866 | 1,774 | 1,774 | -53 | -2.9% | 7,600 |
| 2022/02/02 | 1,808 | 1,900 | 1,808 | 1,827 | +19 | +1.1% | 9,500 |
| 2022/02/01 | 1,821 | 1,830 | 1,795 | 1,808 | +4 | +0.2% | 4,000 |
| 2022/01/31 | 1,804 | 1,804 | 1,784 | 1,804 | +40 | +2.3% | 4,100 |
| 2022/01/28 | 1,774 | 1,774 | 1,755 | 1,764 | +8 | +0.5% | 7,200 |
| 2022/01/27 | 1,815 | 1,818 | 1,756 | 1,756 | -64 | -3.5% | 6,300 |
751～
800
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% | 10.54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
