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 |
---|---|---|---|---|---|---|---|
2023/10/18 | 2,345 | 2,379 | 2,337 | 2,373 | +16 | +0.7% | 5,500 |
2023/10/17 | 2,308 | 2,364 | 2,308 | 2,357 | +46 | +2% | 9,100 |
2023/10/16 | 2,348 | 2,348 | 2,297 | 2,311 | -74 | -3.1% | 7,500 |
2023/10/13 | 2,367 | 2,395 | 2,362 | 2,385 | -7 | -0.3% | 6,700 |
2023/10/12 | 2,374 | 2,400 | 2,324 | 2,392 | +2 | +0.1% | 8,400 |
2023/10/11 | 2,354 | 2,390 | 2,354 | 2,390 | +19 | +0.8% | 4,200 |
2023/10/10 | 2,311 | 2,399 | 2,305 | 2,371 | +56 | +2.4% | 7,500 |
2023/10/06 | 2,297 | 2,352 | 2,297 | 2,315 | +5 | +0.2% | 6,500 |
2023/10/05 | 2,318 | 2,329 | 2,261 | 2,310 | +10 | +0.4% | 12,800 |
2023/10/04 | 2,261 | 2,314 | 2,250 | 2,300 | -11 | -0.5% | 17,000 |
2023/10/03 | 2,349 | 2,349 | 2,279 | 2,311 | -72 | -3% | 10,300 |
2023/10/02 | 2,433 | 2,450 | 2,383 | 2,383 | -66 | -2.7% | 7,500 |
2023/09/29 | 2,450 | 2,457 | 2,432 | 2,449 | +6 | +0.2% | 11,100 |
2023/09/28 | 2,450 | 2,455 | 2,424 | 2,443 | -20 | -0.8% | 14,100 |
2023/09/27 | 2,450 | 2,463 | 2,424 | 2,463 | +28 | +1.1% | 26,000 |
2023/09/26 | 2,451 | 2,451 | 2,412 | 2,435 | -3 | -0.1% | 14,500 |
2023/09/25 | 2,450 | 2,450 | 2,418 | 2,438 | -12 | -0.5% | 11,900 |
2023/09/22 | 2,450 | 2,470 | 2,426 | 2,450 | +5 | +0.2% | 8,600 |
2023/09/21 | 2,450 | 2,465 | 2,436 | 2,445 | +6 | +0.2% | 9,200 |
2023/09/20 | 2,428 | 2,450 | 2,427 | 2,439 | -5 | -0.2% | 6,500 |
2023/09/19 | 2,450 | 2,452 | 2,431 | 2,444 | -6 | -0.2% | 11,900 |
2023/09/15 | 2,466 | 2,466 | 2,423 | 2,450 | -9 | -0.4% | 5,900 |
2023/09/14 | 2,451 | 2,474 | 2,440 | 2,459 | +6 | +0.2% | 5,600 |
2023/09/13 | 2,473 | 2,490 | 2,445 | 2,453 | -49 | -2% | 16,300 |
2023/09/12 | 2,470 | 2,502 | 2,470 | 2,502 | +32 | +1.3% | 1,900 |
2023/09/11 | 2,483 | 2,495 | 2,458 | 2,470 | -44 | -1.8% | 5,700 |
2023/09/08 | 2,486 | 2,522 | 2,483 | 2,514 | -19 | -0.8% | 8,900 |
2023/09/07 | 2,520 | 2,540 | 2,480 | 2,533 | +23 | +0.9% | 5,000 |
2023/09/06 | 2,527 | 2,556 | 2,510 | 2,510 | -17 | -0.7% | 5,200 |
2023/09/05 | 2,512 | 2,527 | 2,504 | 2,527 | -8 | -0.3% | 5,300 |
2023/09/04 | 2,441 | 2,550 | 2,441 | 2,535 | +80 | +3.3% | 6,800 |
2023/09/01 | 2,420 | 2,464 | 2,402 | 2,455 | +52 | +2.2% | 10,900 |
2023/08/31 | 2,404 | 2,416 | 2,390 | 2,403 | +13 | +0.5% | 10,700 |
2023/08/30 | 2,387 | 2,398 | 2,379 | 2,390 | +3 | +0.1% | 4,200 |
2023/08/29 | 2,385 | 2,403 | 2,385 | 2,387 | -12 | -0.5% | 7,100 |
2023/08/28 | 2,398 | 2,399 | 2,380 | 2,399 | +13 | +0.5% | 4,300 |
2023/08/25 | 2,380 | 2,398 | 2,380 | 2,386 | -41 | -1.7% | 4,900 |
2023/08/24 | 2,409 | 2,427 | 2,394 | 2,427 | +1 | ±0% | 8,500 |
2023/08/23 | 2,403 | 2,434 | 2,390 | 2,426 | +35 | +1.5% | 16,400 |
2023/08/22 | 2,354 | 2,404 | 2,354 | 2,391 | +29 | +1.2% | 5,200 |
2023/08/21 | 2,282 | 2,379 | 2,282 | 2,362 | +62 | +2.7% | 8,800 |
2023/08/18 | 2,319 | 2,319 | 2,267 | 2,300 | -14 | -0.6% | 4,100 |
2023/08/17 | 2,301 | 2,316 | 2,273 | 2,314 | +25 | +1.1% | 4,800 |
2023/08/16 | 2,316 | 2,330 | 2,277 | 2,289 | -48 | -2.1% | 10,000 |
2023/08/15 | 2,326 | 2,343 | 2,318 | 2,337 | -6 | -0.3% | 6,000 |
2023/08/14 | 2,432 | 2,432 | 2,327 | 2,343 | -76 | -3.1% | 13,000 |
2023/08/10 | 2,396 | 2,429 | 2,377 | 2,419 | +37 | +1.6% | 12,100 |
2023/08/09 | 2,390 | 2,426 | 2,364 | 2,382 | -33 | -1.4% | 19,700 |
2023/08/08 | 2,395 | 2,427 | 2,380 | 2,415 | +19 | +0.8% | 6,400 |
2023/08/07 | 2,392 | 2,405 | 2,367 | 2,396 | +4 | +0.2% | 7,500 |
151~
200
件表示中 / 3467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 | 211,800円 | -0.0% | -16.6% | 3.31% | 38.94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 |
TAKARA&C | 267,200円 | +4.5% | -2.1% | 2.99% | 13.34倍 | 1.33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 | 125,000円 | +2.9% | +54.2% | 4.16% | 12.03倍 | 1.25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 |
共同印 | 357,000円 | +7.2% | +72.8% | 3.78% | 8.00倍 | 0.41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 |
日本創発 | 57,100円 | +2.9% | +0.2% | 2.28% | 10.65倍 | 1.79倍 |
|
DTPサービス大手。東京リスマチックなど擁す持株会社。M&Aに積極姿勢。四半期配当 |
市場注目の銘柄
チャート関連のコラム