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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 2,097 | 2,105 | 2,097 | 2,100 | +2 | +0.1% | 6,900 |
| 2024/12/16 | 2,100 | 2,104 | 2,095 | 2,098 | -2 | -0.1% | 14,000 |
| 2024/12/13 | 2,100 | 2,106 | 2,093 | 2,100 | ±0 | ±0% | 19,300 |
| 2024/12/12 | 2,097 | 2,115 | 2,092 | 2,100 | +6 | +0.3% | 74,800 |
| 2024/12/11 | 2,096 | 2,100 | 2,087 | 2,094 | -6 | -0.3% | 10,100 |
| 2024/12/10 | 2,091 | 2,102 | 2,091 | 2,100 | ±0 | ±0% | 10,800 |
| 2024/12/09 | 2,103 | 2,105 | 2,093 | 2,100 | +5 | +0.2% | 14,300 |
| 2024/12/06 | 2,099 | 2,099 | 2,086 | 2,095 | -2 | -0.1% | 1,800 |
| 2024/12/05 | 2,089 | 2,097 | 2,089 | 2,097 | +8 | +0.4% | 3,400 |
| 2024/12/04 | 2,092 | 2,099 | 2,087 | 2,089 | -7 | -0.3% | 6,200 |
| 2024/12/03 | 2,085 | 2,096 | 2,084 | 2,096 | +14 | +0.7% | 6,400 |
| 2024/12/02 | 2,082 | 2,097 | 2,081 | 2,082 | ±0 | ±0% | 5,600 |
| 2024/11/29 | 2,099 | 2,099 | 2,080 | 2,082 | -18 | -0.9% | 5,500 |
| 2024/11/28 | 2,100 | 2,104 | 2,092 | 2,100 | ±0 | ±0% | 6,500 |
| 2024/11/27 | 2,111 | 2,111 | 2,091 | 2,100 | +9 | +0.4% | 9,200 |
| 2024/11/26 | 2,104 | 2,104 | 2,090 | 2,091 | -1 | ±0% | 2,000 |
| 2024/11/25 | 2,110 | 2,110 | 2,092 | 2,092 | -15 | -0.7% | 5,200 |
| 2024/11/22 | 2,103 | 2,119 | 2,097 | 2,107 | +17 | +0.8% | 5,300 |
| 2024/11/21 | 2,091 | 2,105 | 2,086 | 2,090 | ±0 | ±0% | 9,100 |
| 2024/11/20 | 2,092 | 2,104 | 2,090 | 2,090 | +1 | ±0% | 3,300 |
| 2024/11/19 | 2,083 | 2,100 | 2,083 | 2,089 | +6 | +0.3% | 2,200 |
| 2024/11/18 | 2,085 | 2,100 | 2,080 | 2,083 | -11 | -0.5% | 3,800 |
| 2024/11/15 | 2,082 | 2,102 | 2,082 | 2,094 | +6 | +0.3% | 1,600 |
| 2024/11/14 | 2,102 | 2,113 | 2,083 | 2,088 | -3 | -0.1% | 4,100 |
| 2024/11/13 | 2,139 | 2,140 | 2,078 | 2,091 | -44 | -2.1% | 16,600 |
| 2024/11/12 | 2,148 | 2,148 | 2,135 | 2,135 | -7 | -0.3% | 20,500 |
| 2024/11/11 | 2,136 | 2,187 | 2,136 | 2,142 | +15 | +0.7% | 8,100 |
| 2024/11/08 | 2,139 | 2,178 | 2,125 | 2,127 | +7 | +0.3% | 15,000 |
| 2024/11/07 | 2,126 | 2,147 | 2,114 | 2,120 | ±0 | ±0% | 6,000 |
| 2024/11/06 | 2,120 | 2,158 | 2,113 | 2,120 | +4 | +0.2% | 3,800 |
| 2024/11/05 | 2,146 | 2,169 | 2,116 | 2,116 | -34 | -1.6% | 9,700 |
| 2024/11/01 | 2,114 | 2,176 | 2,114 | 2,150 | +36 | +1.7% | 12,100 |
| 2024/10/31 | 2,132 | 2,135 | 2,111 | 2,114 | +16 | +0.8% | 3,800 |
| 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 |
101～
150
件表示中 / 3703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 | 225,200円 | +0.7% | -6.3% | 4.00% | 23.46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 |
| 小松ウオル | 217,000円 | +4.2% | +10.0% | 5.99% | 12.99倍 | 1.01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 |
| 共同印 | 124,900円 | +3.5% | +18.4% | 6.08% | 9.13倍 | 0.56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 |
| プロネクサス | 110,200円 | +2.6% | +66.5% | 3.45% | 15.62倍 | 1.13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 | 974,000円 | -0.3% | +5.1% | 6.50% | 10.77倍 | 0.70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
