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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 2024/09/10 | 2,173 | 2,180 | 2,155 | 2,163 | +2 | +0.1% | 4,000 |
| 2024/09/09 | 2,145 | 2,204 | 2,145 | 2,161 | +6 | +0.3% | 7,700 |
| 2024/09/06 | 2,170 | 2,191 | 2,150 | 2,155 | -14 | -0.6% | 7,000 |
| 2024/09/05 | 2,147 | 2,193 | 2,147 | 2,169 | -28 | -1.3% | 11,100 |
| 2024/09/04 | 2,244 | 2,244 | 2,172 | 2,197 | -37 | -1.7% | 6,900 |
| 2024/09/03 | 2,233 | 2,242 | 2,224 | 2,234 | +1 | ±0% | 7,300 |
| 2024/09/02 | 2,231 | 2,241 | 2,223 | 2,233 | -6 | -0.3% | 3,200 |
| 2024/08/30 | 2,226 | 2,243 | 2,225 | 2,239 | +12 | +0.5% | 4,700 |
| 2024/08/29 | 2,260 | 2,260 | 2,214 | 2,227 | -20 | -0.9% | 5,900 |
| 2024/08/28 | 2,250 | 2,258 | 2,222 | 2,247 | -13 | -0.6% | 5,100 |
| 2024/08/27 | 2,267 | 2,280 | 2,251 | 2,260 | -7 | -0.3% | 6,500 |
| 2024/08/26 | 2,207 | 2,267 | 2,207 | 2,267 | +60 | +2.7% | 11,800 |
| 2024/08/23 | 2,220 | 2,220 | 2,200 | 2,207 | +10 | +0.5% | 5,600 |
| 2024/08/22 | 2,201 | 2,217 | 2,190 | 2,197 | -8 | -0.4% | 13,200 |
| 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 |
151～
200
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
