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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 2,050 | 2,100 | 2,038 | 2,085 | +49 | +2.4% | 23,400 |
| 2024/03/04 | 2,072 | 2,091 | 2,035 | 2,036 | -59 | -2.8% | 51,600 |
| 2024/03/01 | 2,094 | 2,105 | 2,086 | 2,095 | +11 | +0.5% | 21,000 |
| 2024/02/29 | 2,082 | 2,101 | 2,082 | 2,084 | -18 | -0.9% | 25,200 |
| 2024/02/28 | 2,069 | 2,110 | 2,069 | 2,102 | +16 | +0.8% | 33,400 |
| 2024/02/27 | 2,081 | 2,103 | 2,075 | 2,086 | -8 | -0.4% | 26,600 |
| 2024/02/26 | 2,097 | 2,108 | 2,094 | 2,094 | -11 | -0.5% | 15,200 |
| 2024/02/22 | 2,088 | 2,113 | 2,085 | 2,105 | +16 | +0.8% | 7,500 |
| 2024/02/21 | 2,095 | 2,095 | 2,076 | 2,089 | -7 | -0.3% | 9,900 |
| 2024/02/20 | 2,107 | 2,112 | 2,095 | 2,096 | -23 | -1.1% | 10,700 |
| 2024/02/19 | 2,076 | 2,119 | 2,076 | 2,119 | +33 | +1.6% | 16,600 |
| 2024/02/16 | 2,100 | 2,103 | 2,067 | 2,086 | -2 | -0.1% | 31,100 |
| 2024/02/15 | 2,120 | 2,120 | 2,087 | 2,088 | -37 | -1.7% | 13,000 |
| 2024/02/14 | 2,140 | 2,149 | 2,121 | 2,125 | -34 | -1.6% | 10,300 |
| 2024/02/13 | 2,150 | 2,159 | 2,127 | 2,159 | +26 | +1.2% | 13,400 |
| 2024/02/09 | 2,125 | 2,174 | 2,125 | 2,133 | +3 | +0.1% | 10,700 |
| 2024/02/08 | 2,158 | 2,159 | 2,130 | 2,130 | -45 | -2.1% | 9,600 |
| 2024/02/07 | 2,174 | 2,181 | 2,160 | 2,175 | -4 | -0.2% | 8,600 |
| 2024/02/06 | 2,188 | 2,192 | 2,160 | 2,179 | +7 | +0.3% | 13,400 |
| 2024/02/05 | 2,146 | 2,172 | 2,145 | 2,172 | +37 | +1.7% | 10,900 |
| 2024/02/02 | 2,118 | 2,211 | 2,108 | 2,135 | +17 | +0.8% | 36,700 |
| 2024/02/01 | 2,141 | 2,150 | 2,099 | 2,118 | -15 | -0.7% | 35,200 |
| 2024/01/31 | 2,146 | 2,211 | 2,103 | 2,133 | ±0 | ±0% | 27,300 |
| 2024/01/30 | 2,160 | 2,161 | 2,122 | 2,133 | -27 | -1.3% | 10,400 |
| 2024/01/29 | 2,160 | 2,189 | 2,148 | 2,160 | ±0 | ±0% | 5,800 |
| 2024/01/26 | 2,183 | 2,184 | 2,146 | 2,160 | -10 | -0.5% | 8,700 |
| 2024/01/25 | 2,180 | 2,185 | 2,150 | 2,170 | +10 | +0.5% | 12,600 |
| 2024/01/24 | 2,182 | 2,184 | 2,160 | 2,160 | -29 | -1.3% | 6,500 |
| 2024/01/23 | 2,199 | 2,220 | 2,180 | 2,189 | -1 | ±0% | 10,500 |
| 2024/01/22 | 2,200 | 2,214 | 2,181 | 2,190 | -12 | -0.5% | 9,300 |
| 2024/01/19 | 2,210 | 2,258 | 2,192 | 2,202 | -7 | -0.3% | 12,200 |
| 2024/01/18 | 2,241 | 2,260 | 2,207 | 2,209 | -33 | -1.5% | 4,100 |
| 2024/01/17 | 2,266 | 2,281 | 2,241 | 2,242 | -19 | -0.8% | 4,800 |
| 2024/01/16 | 2,299 | 2,300 | 2,261 | 2,261 | -40 | -1.7% | 4,600 |
| 2024/01/15 | 2,303 | 2,319 | 2,283 | 2,301 | -2 | -0.1% | 14,400 |
| 2024/01/12 | 2,304 | 2,329 | 2,301 | 2,303 | -22 | -0.9% | 8,100 |
| 2024/01/11 | 2,300 | 2,330 | 2,300 | 2,325 | +25 | +1.1% | 9,200 |
| 2024/01/10 | 2,299 | 2,300 | 2,288 | 2,300 | ±0 | ±0% | 5,200 |
| 2024/01/09 | 2,300 | 2,300 | 2,285 | 2,300 | -15 | -0.6% | 5,700 |
| 2024/01/05 | 2,291 | 2,363 | 2,291 | 2,315 | +24 | +1% | 13,400 |
| 2024/01/04 | 2,270 | 2,300 | 2,229 | 2,291 | +5 | +0.2% | 7,600 |
| 2023/12/29 | 2,289 | 2,289 | 2,270 | 2,286 | -10 | -0.4% | 4,500 |
| 2023/12/28 | 2,245 | 2,296 | 2,245 | 2,296 | +27 | +1.2% | 4,300 |
| 2023/12/27 | 2,262 | 2,269 | 2,233 | 2,269 | +7 | +0.3% | 4,600 |
| 2023/12/26 | 2,282 | 2,300 | 2,251 | 2,262 | -34 | -1.5% | 5,000 |
| 2023/12/25 | 2,309 | 2,323 | 2,271 | 2,296 | -6 | -0.3% | 7,200 |
| 2023/12/22 | 2,308 | 2,325 | 2,285 | 2,302 | +8 | +0.3% | 7,200 |
| 2023/12/21 | 2,309 | 2,323 | 2,276 | 2,294 | -16 | -0.7% | 13,000 |
| 2023/12/20 | 2,252 | 2,318 | 2,252 | 2,310 | +66 | +2.9% | 15,900 |
| 2023/12/19 | 2,185 | 2,244 | 2,166 | 2,244 | +60 | +2.7% | 12,900 |
51～
100
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
