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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 2,110 | 2,122 | 2,098 | 2,098 | -16 | -0.8% | 11,100 |
| 2024/10/29 | 2,110 | 2,119 | 2,100 | 2,114 | -6 | -0.3% | 2,500 |
| 2024/10/28 | 2,074 | 2,120 | 2,074 | 2,120 | +47 | +2.3% | 3,700 |
| 2024/10/25 | 2,072 | 2,086 | 2,072 | 2,073 | -5 | -0.2% | 1,500 |
| 2024/10/24 | 2,074 | 2,094 | 2,074 | 2,078 | +2 | +0.1% | 2,600 |
| 2024/10/23 | 2,090 | 2,090 | 2,076 | 2,076 | -14 | -0.7% | 4,900 |
| 2024/10/22 | 2,099 | 2,099 | 2,089 | 2,090 | +4 | +0.2% | 4,400 |
| 2024/10/21 | 2,105 | 2,105 | 2,081 | 2,086 | -6 | -0.3% | 2,600 |
| 2024/10/18 | 2,115 | 2,115 | 2,092 | 2,092 | -9 | -0.4% | 4,100 |
| 2024/10/17 | 2,110 | 2,111 | 2,101 | 2,101 | -7 | -0.3% | 2,200 |
| 2024/10/16 | 2,110 | 2,120 | 2,108 | 2,108 | -2 | -0.1% | 4,200 |
| 2024/10/15 | 2,118 | 2,122 | 2,106 | 2,110 | ±0 | ±0% | 3,300 |
| 2024/10/11 | 2,121 | 2,132 | 2,110 | 2,110 | -11 | -0.5% | 4,200 |
| 2024/10/10 | 2,120 | 2,132 | 2,120 | 2,121 | +3 | +0.1% | 1,200 |
| 2024/10/09 | 2,126 | 2,129 | 2,118 | 2,118 | -6 | -0.3% | 4,500 |
| 2024/10/08 | 2,140 | 2,140 | 2,120 | 2,124 | -14 | -0.7% | 5,600 |
| 2024/10/07 | 2,154 | 2,164 | 2,138 | 2,138 | -9 | -0.4% | 7,400 |
| 2024/10/04 | 2,125 | 2,156 | 2,125 | 2,147 | +22 | +1% | 5,900 |
| 2024/10/03 | 2,119 | 2,132 | 2,119 | 2,125 | +16 | +0.8% | 3,600 |
| 2024/10/02 | 2,106 | 2,118 | 2,102 | 2,109 | +1 | ±0% | 4,500 |
| 2024/10/01 | 2,124 | 2,160 | 2,105 | 2,108 | -11 | -0.5% | 9,900 |
| 2024/09/30 | 2,130 | 2,138 | 2,111 | 2,119 | -16 | -0.7% | 9,900 |
| 2024/09/27 | 2,131 | 2,145 | 2,131 | 2,135 | -30 | -1.4% | 12,200 |
| 2024/09/26 | 2,165 | 2,180 | 2,164 | 2,165 | ±0 | ±0% | 25,400 |
| 2024/09/25 | 2,164 | 2,180 | 2,160 | 2,165 | -1 | ±0% | 15,000 |
| 2024/09/24 | 2,172 | 2,186 | 2,150 | 2,166 | -6 | -0.3% | 13,700 |
| 2024/09/20 | 2,181 | 2,197 | 2,123 | 2,172 | -25 | -1.1% | 16,700 |
| 2024/09/19 | 2,194 | 2,200 | 2,177 | 2,197 | +5 | +0.2% | 7,800 |
| 2024/09/18 | 2,191 | 2,192 | 2,166 | 2,192 | ±0 | ±0% | 6,300 |
| 2024/09/17 | 2,154 | 2,192 | 2,140 | 2,192 | +39 | +1.8% | 10,700 |
| 2024/09/13 | 2,154 | 2,165 | 2,139 | 2,153 | +1 | ±0% | 7,100 |
| 2024/09/12 | 2,140 | 2,164 | 2,140 | 2,152 | +20 | +0.9% | 5,300 |
| 2024/09/11 | 2,151 | 2,166 | 2,122 | 2,132 | -31 | -1.4% | 4,400 |
| 2024/09/10 | 2,173 | 2,180 | 2,155 | 2,163 | +2 | +0.1% | 4,000 |
| 2024/09/09 | 2,145 | 2,204 | 2,145 | 2,161 | +6 | +0.3% | 7,700 |
| 2024/09/06 | 2,170 | 2,191 | 2,150 | 2,155 | -14 | -0.6% | 7,000 |
| 2024/09/05 | 2,147 | 2,193 | 2,147 | 2,169 | -28 | -1.3% | 11,100 |
| 2024/09/04 | 2,244 | 2,244 | 2,172 | 2,197 | -37 | -1.7% | 6,900 |
| 2024/09/03 | 2,233 | 2,242 | 2,224 | 2,234 | +1 | ±0% | 7,300 |
| 2024/09/02 | 2,231 | 2,241 | 2,223 | 2,233 | -6 | -0.3% | 3,200 |
| 2024/08/30 | 2,226 | 2,243 | 2,225 | 2,239 | +12 | +0.5% | 4,700 |
| 2024/08/29 | 2,260 | 2,260 | 2,214 | 2,227 | -20 | -0.9% | 5,900 |
| 2024/08/28 | 2,250 | 2,258 | 2,222 | 2,247 | -13 | -0.6% | 5,100 |
| 2024/08/27 | 2,267 | 2,280 | 2,251 | 2,260 | -7 | -0.3% | 6,500 |
| 2024/08/26 | 2,207 | 2,267 | 2,207 | 2,267 | +60 | +2.7% | 11,800 |
| 2024/08/23 | 2,220 | 2,220 | 2,200 | 2,207 | +10 | +0.5% | 5,600 |
| 2024/08/22 | 2,201 | 2,217 | 2,190 | 2,197 | -8 | -0.4% | 13,200 |
| 2024/08/21 | 2,191 | 2,217 | 2,191 | 2,205 | -4 | -0.2% | 5,500 |
| 2024/08/20 | 2,212 | 2,214 | 2,195 | 2,209 | +9 | +0.4% | 9,200 |
| 2024/08/19 | 2,195 | 2,226 | 2,186 | 2,200 | -1 | ±0% | 15,000 |
151～
200
件表示中 / 3720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 | 212,800円 | +0.7% | -6.3% | 4.23% | 22.17倍 | 0.49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 | 130,300円 | +3.5% | +18.4% | 5.83% | 9.53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 | 328,000円 | +2.5% | -0.2% | 3.66% | 10.38倍 | 1.50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 |
| プロネクサス | 108,300円 | +2.6% | +66.5% | 3.51% | 15.35倍 | 1.11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 |
| ニッピ | 1,000,000円 | -0.3% | +5.1% | 6.33% | 11.06倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
