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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,933 | 1,934 | 1,904 | 1,922 | -11 | -0.6% | 7,700 |
| 2022/06/13 | 1,923 | 1,944 | 1,919 | 1,933 | -28 | -1.4% | 6,400 |
| 2022/06/10 | 1,998 | 1,998 | 1,961 | 1,961 | -11 | -0.6% | 7,800 |
| 2022/06/09 | 1,985 | 1,992 | 1,972 | 1,972 | -17 | -0.9% | 4,000 |
| 2022/06/08 | 1,999 | 1,999 | 1,972 | 1,989 | +4 | +0.2% | 7,700 |
| 2022/06/07 | 2,000 | 2,000 | 1,976 | 1,985 | -3 | -0.2% | 2,700 |
| 2022/06/06 | 1,981 | 1,992 | 1,965 | 1,988 | +3 | +0.2% | 4,200 |
| 2022/06/03 | 1,985 | 1,997 | 1,972 | 1,985 | -5 | -0.3% | 13,200 |
| 2022/06/02 | 1,988 | 2,007 | 1,962 | 1,990 | -18 | -0.9% | 7,500 |
| 2022/06/01 | 1,966 | 2,013 | 1,946 | 2,008 | +23 | +1.2% | 8,500 |
| 2022/05/31 | 1,924 | 2,016 | 1,911 | 1,985 | +25 | +1.3% | 20,700 |
| 2022/05/30 | 1,860 | 1,960 | 1,840 | 1,960 | +116 | +6.3% | 28,500 |
| 2022/05/27 | 1,834 | 1,844 | 1,822 | 1,844 | +16 | +0.9% | 3,300 |
| 2022/05/26 | 1,813 | 1,829 | 1,813 | 1,828 | +12 | +0.7% | 3,600 |
| 2022/05/25 | 1,825 | 1,825 | 1,808 | 1,816 | -9 | -0.5% | 6,100 |
| 2022/05/24 | 1,834 | 1,840 | 1,825 | 1,825 | -25 | -1.4% | 3,700 |
| 2022/05/23 | 1,838 | 1,854 | 1,838 | 1,850 | +12 | +0.7% | 4,300 |
| 2022/05/20 | 1,826 | 1,838 | 1,820 | 1,838 | +27 | +1.5% | 3,500 |
| 2022/05/19 | 1,831 | 1,838 | 1,810 | 1,811 | -25 | -1.4% | 6,900 |
| 2022/05/18 | 1,844 | 1,850 | 1,827 | 1,836 | -8 | -0.4% | 11,800 |
| 2022/05/17 | 1,859 | 1,860 | 1,838 | 1,844 | -26 | -1.4% | 8,500 |
| 2022/05/16 | 1,910 | 1,912 | 1,858 | 1,870 | -26 | -1.4% | 11,600 |
| 2022/05/13 | 1,881 | 1,903 | 1,877 | 1,896 | +15 | +0.8% | 11,800 |
| 2022/05/12 | 1,876 | 1,941 | 1,876 | 1,881 | -9 | -0.5% | 9,800 |
| 2022/05/11 | 1,889 | 1,923 | 1,878 | 1,890 | -8 | -0.4% | 9,900 |
| 2022/05/10 | 1,910 | 1,913 | 1,885 | 1,898 | -37 | -1.9% | 11,600 |
| 2022/05/09 | 1,952 | 1,952 | 1,913 | 1,935 | -17 | -0.9% | 8,400 |
| 2022/05/06 | 1,912 | 1,952 | 1,907 | 1,952 | +41 | +2.1% | 9,000 |
| 2022/05/02 | 1,877 | 1,918 | 1,874 | 1,911 | +30 | +1.6% | 6,800 |
| 2022/04/28 | 1,894 | 1,894 | 1,852 | 1,881 | -18 | -0.9% | 5,000 |
| 2022/04/27 | 1,830 | 1,899 | 1,807 | 1,899 | +68 | +3.7% | 17,200 |
| 2022/04/26 | 1,846 | 1,846 | 1,831 | 1,831 | +3 | +0.2% | 1,700 |
| 2022/04/25 | 1,832 | 1,837 | 1,828 | 1,828 | -23 | -1.2% | 5,300 |
| 2022/04/22 | 1,846 | 1,856 | 1,846 | 1,851 | -19 | -1% | 1,400 |
| 2022/04/21 | 1,865 | 1,874 | 1,865 | 1,870 | +5 | +0.3% | 3,200 |
| 2022/04/20 | 1,831 | 1,865 | 1,831 | 1,865 | +28 | +1.5% | 4,200 |
| 2022/04/19 | 1,840 | 1,844 | 1,829 | 1,837 | +7 | +0.4% | 3,400 |
| 2022/04/18 | 1,855 | 1,855 | 1,830 | 1,830 | -26 | -1.4% | 5,900 |
| 2022/04/15 | 1,856 | 1,861 | 1,853 | 1,856 | -10 | -0.5% | 4,700 |
| 2022/04/14 | 1,865 | 1,866 | 1,854 | 1,866 | +5 | +0.3% | 3,600 |
| 2022/04/13 | 1,855 | 1,864 | 1,852 | 1,861 | +8 | +0.4% | 11,000 |
| 2022/04/12 | 1,854 | 1,858 | 1,853 | 1,853 | -3 | -0.2% | 6,400 |
| 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 |
751～
800
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 | 224,500円 | +0.7% | -6.3% | 4.01% | 23.39倍 | 0.52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 |
| 共同印 | 129,400円 | +3.5% | +18.4% | 5.87% | 9.46倍 | 0.58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 |
| ＴＡＫＡＲＡ＆Ｃ | 320,500円 | +2.5% | -0.2% | 3.74% | 10.15倍 | 1.47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 |
| ニッピ | 1,075,000円 | -0.3% | +5.1% | 5.89% | 11.89倍 | 0.78倍 |
|
ゼラチン、コラーゲン、化粧品等が主力。旧大倉財閥グループ。本社再開発へ。ｉＰＳ細胞開発 |
| プロネクサス | 109,700円 | +2.6% | +66.5% | 3.46% | 15.55倍 | 1.12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
