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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 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 |
2023/08/04 | 2,366 | 2,392 | 2,366 | 2,392 | +2 | +0.1% | 4,300 |
2023/08/03 | 2,341 | 2,396 | 2,327 | 2,390 | -1 | ±0% | 16,100 |
2023/08/02 | 2,440 | 2,440 | 2,385 | 2,391 | -58 | -2.4% | 19,700 |
2023/08/01 | 2,389 | 2,449 | 2,380 | 2,449 | +64 | +2.7% | 15,300 |
2023/07/31 | 2,288 | 2,385 | 2,278 | 2,385 | +147 | +6.6% | 24,400 |
2023/07/28 | 2,202 | 2,238 | 2,199 | 2,238 | +28 | +1.3% | 7,200 |
2023/07/27 | 2,200 | 2,226 | 2,195 | 2,210 | +24 | +1.1% | 6,900 |
2023/07/26 | 2,204 | 2,206 | 2,175 | 2,186 | -18 | -0.8% | 6,500 |
2023/07/25 | 2,208 | 2,209 | 2,195 | 2,204 | -4 | -0.2% | 3,500 |
2023/07/24 | 2,222 | 2,222 | 2,188 | 2,208 | +15 | +0.7% | 7,300 |
2023/07/21 | 2,188 | 2,214 | 2,188 | 2,193 | -4 | -0.2% | 4,200 |
2023/07/20 | 2,207 | 2,222 | 2,195 | 2,197 | -13 | -0.6% | 6,800 |
2023/07/19 | 2,271 | 2,271 | 2,209 | 2,210 | -57 | -2.5% | 12,300 |
2023/07/18 | 2,239 | 2,270 | 2,234 | 2,267 | +17 | +0.8% | 3,700 |
151~
200
件表示中 / 3453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 | 216,100円 | -0.0% | -16.6% | 3.24% | 39.73倍 | 0.50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 | 264,200円 | +4.5% | -2.1% | 3.03% | 13.19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 |
小松ウオル | 314,000円 | +5.6% | +3.2% | 4.14% | 10.27倍 | 0.77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 |
河合楽 | 371,500円 | -5.8% | -11.3% | 2.56% | 9.98倍 | 0.77倍 |
|
1927年創業、ピアノの世界大手。国内は直販主体。音楽教室、素材加工との3本柱。中国強化 |
プロネクサス | 118,300円 | +11.9% | +0.4% | 3.04% | 18.29倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム