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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 2,212 | 2,240 | 2,212 | 2,240 | +28 | +1.3% | 5,600 |
| 2024/05/17 | 2,202 | 2,224 | 2,199 | 2,212 | +9 | +0.4% | 4,900 |
| 2024/05/16 | 2,212 | 2,220 | 2,200 | 2,203 | -3 | -0.1% | 9,500 |
| 2024/05/15 | 2,209 | 2,210 | 2,185 | 2,206 | +6 | +0.3% | 6,500 |
| 2024/05/14 | 2,160 | 2,208 | 2,141 | 2,200 | +39 | +1.8% | 18,800 |
| 2024/05/13 | 2,150 | 2,161 | 2,137 | 2,161 | +11 | +0.5% | 4,200 |
| 2024/05/10 | 2,175 | 2,175 | 2,136 | 2,150 | +7 | +0.3% | 12,400 |
| 2024/05/09 | 2,156 | 2,200 | 2,143 | 2,143 | -21 | -1% | 20,400 |
| 2024/05/08 | 2,174 | 2,182 | 2,164 | 2,164 | -10 | -0.5% | 3,700 |
| 2024/05/07 | 2,183 | 2,183 | 2,157 | 2,174 | +5 | +0.2% | 13,000 |
| 2024/05/02 | 2,220 | 2,226 | 2,152 | 2,169 | -51 | -2.3% | 10,900 |
| 2024/05/01 | 2,220 | 2,248 | 2,192 | 2,220 | -20 | -0.9% | 18,800 |
| 2024/04/30 | 2,150 | 2,248 | 2,150 | 2,240 | +93 | +4.3% | 32,800 |
| 2024/04/26 | 2,135 | 2,148 | 2,121 | 2,147 | +12 | +0.6% | 8,900 |
| 2024/04/25 | 2,148 | 2,148 | 2,121 | 2,135 | -5 | -0.2% | 4,300 |
| 2024/04/24 | 2,118 | 2,146 | 2,118 | 2,140 | +31 | +1.5% | 10,300 |
| 2024/04/23 | 2,130 | 2,133 | 2,109 | 2,109 | -6 | -0.3% | 10,900 |
| 2024/04/22 | 2,079 | 2,115 | 2,060 | 2,115 | +68 | +3.3% | 9,900 |
| 2024/04/19 | 2,108 | 2,116 | 2,044 | 2,047 | -71 | -3.4% | 23,300 |
| 2024/04/18 | 2,088 | 2,118 | 2,088 | 2,118 | +37 | +1.8% | 3,800 |
| 2024/04/17 | 2,101 | 2,106 | 2,079 | 2,081 | -37 | -1.7% | 10,600 |
| 2024/04/16 | 2,108 | 2,125 | 2,079 | 2,118 | +7 | +0.3% | 18,400 |
| 2024/04/15 | 2,080 | 2,120 | 2,080 | 2,111 | +23 | +1.1% | 22,200 |
| 2024/04/12 | 2,102 | 2,126 | 2,081 | 2,088 | -12 | -0.6% | 20,700 |
| 2024/04/11 | 2,094 | 2,127 | 2,048 | 2,100 | +36 | +1.7% | 96,500 |
| 2024/04/10 | 2,040 | 2,069 | 2,033 | 2,064 | +5 | +0.2% | 20,900 |
| 2024/04/09 | 2,024 | 2,059 | 2,023 | 2,059 | -3 | -0.1% | 54,000 |
| 2024/04/08 | 2,093 | 2,093 | 2,054 | 2,062 | -2 | -0.1% | 16,300 |
| 2024/04/05 | 2,042 | 2,072 | 2,041 | 2,064 | +20 | +1% | 11,100 |
| 2024/04/04 | 2,050 | 2,051 | 2,035 | 2,044 | -1 | ±0% | 11,000 |
| 2024/04/03 | 2,040 | 2,058 | 2,030 | 2,045 | +1 | ±0% | 9,200 |
| 2024/04/02 | 2,081 | 2,081 | 2,030 | 2,044 | -29 | -1.4% | 28,500 |
| 2024/04/01 | 2,100 | 2,105 | 2,072 | 2,073 | -21 | -1% | 7,500 |
| 2024/03/29 | 2,085 | 2,099 | 2,085 | 2,094 | +22 | +1.1% | 11,600 |
| 2024/03/28 | 2,127 | 2,127 | 2,072 | 2,072 | -58 | -2.7% | 62,800 |
| 2024/03/27 | 2,130 | 2,137 | 2,124 | 2,130 | -2 | -0.1% | 128,300 |
| 2024/03/26 | 2,130 | 2,137 | 2,128 | 2,132 | +3 | +0.1% | 18,600 |
| 2024/03/25 | 2,163 | 2,163 | 2,124 | 2,129 | -37 | -1.7% | 29,600 |
| 2024/03/22 | 2,173 | 2,178 | 2,153 | 2,166 | -4 | -0.2% | 13,700 |
| 2024/03/21 | 2,170 | 2,176 | 2,165 | 2,170 | +21 | +1% | 20,200 |
| 2024/03/19 | 2,135 | 2,149 | 2,123 | 2,149 | +6 | +0.3% | 19,700 |
| 2024/03/18 | 2,123 | 2,158 | 2,123 | 2,143 | +28 | +1.3% | 17,600 |
| 2024/03/15 | 2,092 | 2,130 | 2,090 | 2,115 | +16 | +0.8% | 13,600 |
| 2024/03/14 | 2,091 | 2,100 | 2,088 | 2,099 | -1 | ±0% | 9,200 |
| 2024/03/13 | 2,100 | 2,114 | 2,084 | 2,100 | -4 | -0.2% | 11,000 |
| 2024/03/12 | 2,086 | 2,104 | 2,076 | 2,104 | +18 | +0.9% | 10,800 |
| 2024/03/11 | 2,084 | 2,105 | 2,068 | 2,086 | -14 | -0.7% | 15,700 |
| 2024/03/08 | 2,072 | 2,108 | 2,072 | 2,100 | +20 | +1% | 24,800 |
| 2024/03/07 | 2,084 | 2,094 | 2,072 | 2,080 | -7 | -0.3% | 21,500 |
| 2024/03/06 | 2,086 | 2,095 | 2,084 | 2,087 | +2 | +0.1% | 21,900 |
1～
50
件表示中 / 3458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 | 224,000円 | -0.0% | -16.6% | 3.13% | 41.18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 |
| フラベッドＨ | 120,100円 | +3.1% | +3.1% | 3.25% | 13.83倍 | 1.09倍 |
|
フランスベッドと同メディカルサービス統合。介護中心に高齢者市場深耕。家具は中高級路線 |
| 小松ウオル | 327,000円 | +5.6% | +3.2% | 3.98% | 10.70倍 | 0.80倍 |
|
オフィスビル等の間仕切り総合メーカー、国内首位。新設ビル向けに強い。国内市場重点姿勢 |
| プロネクサス | 126,200円 | +2.9% | +54.2% | 4.12% | 12.15倍 | 1.26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 |
| ＴＡＫＡＲＡ＆Ｃ | 265,600円 | +4.5% | -2.1% | 3.01% | 13.26倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
