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 |
|---|---|---|---|---|---|---|---|
| 2024/11/25 | 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 |
| 2024/10/04 | 2,125 | 2,156 | 2,125 | 2,147 | +22 | +1% | 5,900 |
| 2024/10/03 | 2,119 | 2,132 | 2,119 | 2,125 | +16 | +0.8% | 3,600 |
| 2024/10/02 | 2,106 | 2,118 | 2,102 | 2,109 | +1 | ±0% | 4,500 |
| 2024/10/01 | 2,124 | 2,160 | 2,105 | 2,108 | -11 | -0.5% | 9,900 |
| 2024/09/30 | 2,130 | 2,138 | 2,111 | 2,119 | -16 | -0.7% | 9,900 |
| 2024/09/27 | 2,131 | 2,145 | 2,131 | 2,135 | -30 | -1.4% | 12,200 |
| 2024/09/26 | 2,165 | 2,180 | 2,164 | 2,165 | ±0 | ±0% | 25,400 |
| 2024/09/25 | 2,164 | 2,180 | 2,160 | 2,165 | -1 | ±0% | 15,000 |
| 2024/09/24 | 2,172 | 2,186 | 2,150 | 2,166 | -6 | -0.3% | 13,700 |
| 2024/09/20 | 2,181 | 2,197 | 2,123 | 2,172 | -25 | -1.1% | 16,700 |
| 2024/09/19 | 2,194 | 2,200 | 2,177 | 2,197 | +5 | +0.2% | 7,800 |
| 2024/09/18 | 2,191 | 2,192 | 2,166 | 2,192 | ±0 | ±0% | 6,300 |
| 2024/09/17 | 2,154 | 2,192 | 2,140 | 2,192 | +39 | +1.8% | 10,700 |
| 2024/09/13 | 2,154 | 2,165 | 2,139 | 2,153 | +1 | ±0% | 7,100 |
| 2024/09/12 | 2,140 | 2,164 | 2,140 | 2,152 | +20 | +0.9% | 5,300 |
| 2024/09/11 | 2,151 | 2,166 | 2,122 | 2,132 | -31 | -1.4% | 4,400 |
151～
200
件表示中 / 3737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 | 224,100円 | +0.7% | -6.3% | 4.02% | 23.35倍 | 0.51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 |
| 共同印 | 130,500円 | +3.5% | +18.4% | 5.82% | 9.55倍 | 0.59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 |
| ＴＡＫＡＲＡ＆Ｃ | 322,000円 | +2.5% | -0.2% | 3.73% | 10.20倍 | 1.48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 |
| ニッピ | 1,067,000円 | -0.3% | +5.1% | 5.93% | 11.80倍 | 0.77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 |
| プロネクサス | 110,000円 | +2.6% | +66.5% | 3.45% | 15.59倍 | 1.12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
