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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,191 | 2,217 | 2,191 | 2,205 | -4 | -0.2% | 5,500 |
| 2024/08/20 | 2,212 | 2,214 | 2,195 | 2,209 | +9 | +0.4% | 9,200 |
| 2024/08/19 | 2,195 | 2,226 | 2,186 | 2,200 | -1 | ±0% | 15,000 |
| 2024/08/16 | 2,173 | 2,208 | 2,170 | 2,201 | +31 | +1.4% | 10,200 |
| 2024/08/15 | 2,137 | 2,178 | 2,137 | 2,170 | +15 | +0.7% | 12,500 |
| 2024/08/14 | 2,158 | 2,164 | 2,150 | 2,155 | -3 | -0.1% | 6,700 |
| 2024/08/13 | 2,166 | 2,167 | 2,150 | 2,158 | ±0 | ±0% | 12,400 |
| 2024/08/09 | 2,056 | 2,201 | 2,029 | 2,158 | +152 | +7.6% | 36,400 |
| 2024/08/08 | 1,998 | 2,040 | 1,998 | 2,006 | -11 | -0.5% | 8,300 |
| 2024/08/07 | 1,966 | 2,059 | 1,951 | 2,017 | +51 | +2.6% | 15,000 |
| 2024/08/06 | 1,922 | 2,073 | 1,922 | 1,966 | +84 | +4.5% | 17,400 |
| 2024/08/05 | 1,977 | 2,011 | 1,882 | 1,882 | -176 | -8.6% | 25,500 |
| 2024/08/02 | 2,125 | 2,132 | 2,058 | 2,058 | -74 | -3.5% | 11,200 |
| 2024/08/01 | 2,166 | 2,170 | 2,123 | 2,132 | -34 | -1.6% | 13,000 |
| 2024/07/31 | 2,166 | 2,166 | 2,145 | 2,166 | +11 | +0.5% | 7,400 |
| 2024/07/30 | 2,149 | 2,158 | 2,138 | 2,155 | +6 | +0.3% | 4,800 |
| 2024/07/29 | 2,142 | 2,150 | 2,136 | 2,149 | +9 | +0.4% | 4,700 |
| 2024/07/26 | 2,132 | 2,151 | 2,132 | 2,140 | +4 | +0.2% | 2,800 |
| 2024/07/25 | 2,135 | 2,153 | 2,121 | 2,136 | -6 | -0.3% | 7,200 |
| 2024/07/24 | 2,151 | 2,162 | 2,141 | 2,142 | -9 | -0.4% | 6,300 |
| 2024/07/23 | 2,148 | 2,163 | 2,148 | 2,151 | +3 | +0.1% | 2,300 |
| 2024/07/22 | 2,147 | 2,164 | 2,147 | 2,148 | ±0 | ±0% | 3,600 |
| 2024/07/19 | 2,153 | 2,162 | 2,147 | 2,148 | -5 | -0.2% | 6,500 |
| 2024/07/18 | 2,153 | 2,175 | 2,153 | 2,153 | -5 | -0.2% | 7,400 |
| 2024/07/17 | 2,183 | 2,193 | 2,153 | 2,158 | -16 | -0.7% | 9,700 |
| 2024/07/16 | 2,197 | 2,214 | 2,169 | 2,174 | -23 | -1% | 10,900 |
| 2024/07/12 | 2,174 | 2,198 | 2,174 | 2,197 | +23 | +1.1% | 6,000 |
| 2024/07/11 | 2,174 | 2,192 | 2,165 | 2,174 | +11 | +0.5% | 13,400 |
| 2024/07/10 | 2,177 | 2,177 | 2,160 | 2,163 | +5 | +0.2% | 7,200 |
| 2024/07/09 | 2,185 | 2,188 | 2,157 | 2,158 | -22 | -1% | 9,400 |
| 2024/07/08 | 2,150 | 2,186 | 2,150 | 2,180 | +36 | +1.7% | 7,800 |
| 2024/07/05 | 2,160 | 2,160 | 2,140 | 2,144 | -6 | -0.3% | 9,700 |
| 2024/07/04 | 2,135 | 2,150 | 2,135 | 2,150 | +15 | +0.7% | 5,100 |
| 2024/07/03 | 2,141 | 2,150 | 2,133 | 2,135 | -12 | -0.6% | 8,900 |
| 2024/07/02 | 2,151 | 2,161 | 2,140 | 2,147 | -4 | -0.2% | 15,600 |
| 2024/07/01 | 2,172 | 2,180 | 2,151 | 2,151 | -30 | -1.4% | 10,000 |
| 2024/06/28 | 2,186 | 2,188 | 2,168 | 2,181 | -5 | -0.2% | 6,000 |
| 2024/06/27 | 2,185 | 2,186 | 2,176 | 2,186 | +3 | +0.1% | 7,700 |
| 2024/06/26 | 2,187 | 2,187 | 2,152 | 2,183 | -4 | -0.2% | 15,400 |
| 2024/06/25 | 2,158 | 2,187 | 2,158 | 2,187 | +33 | +1.5% | 6,300 |
| 2024/06/24 | 2,152 | 2,158 | 2,136 | 2,154 | +11 | +0.5% | 6,000 |
| 2024/06/21 | 2,120 | 2,157 | 2,120 | 2,143 | +21 | +1% | 7,900 |
| 2024/06/20 | 2,108 | 2,130 | 2,106 | 2,122 | +14 | +0.7% | 10,200 |
| 2024/06/19 | 2,112 | 2,119 | 2,104 | 2,108 | -4 | -0.2% | 8,600 |
| 2024/06/18 | 2,100 | 2,112 | 2,095 | 2,112 | +8 | +0.4% | 6,600 |
| 2024/06/17 | 2,079 | 2,110 | 2,077 | 2,104 | +10 | +0.5% | 15,000 |
| 2024/06/14 | 2,075 | 2,100 | 2,075 | 2,094 | +4 | +0.2% | 15,900 |
| 2024/06/13 | 2,077 | 2,096 | 2,060 | 2,090 | +8 | +0.4% | 15,700 |
| 2024/06/12 | 2,100 | 2,109 | 2,079 | 2,082 | -18 | -0.9% | 14,400 |
| 2024/06/11 | 2,076 | 2,100 | 2,076 | 2,100 | +27 | +1.3% | 11,000 |
151～
200
件表示中 / 3673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 | 214,800円 | +20.6% | +12.2% | 3.26% | 21.24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 | 305,000円 | +2.5% | -0.2% | 2.95% | 9.66倍 | 1.40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 |
| ブシロード | 51,800円 | +10.2% | +58.1% | 0.87% | 23.36倍 | 1.57倍 |
|
「ヴァンガード」「バンドリ！」など自社ＩＰ多数保有。多面展開に特徴。傘下に新日本プロレス |
| プロネクサス | 116,700円 | +2.9% | +54.2% | 4.46% | 11.23倍 | 1.07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 | 92,200円 | +7.2% | +72.8% | 3.66% | 7.99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 |
市場注目の銘柄
チャート関連のコラム
