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 |
|---|---|---|---|---|---|---|---|
| 2024/09/13 | 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 |
| 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 |
201～
250
件表示中 / 3740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 | 224,000円 | +0.7% | -6.3% | 4.02% | 23.34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 |
| フラベッドＨ | 125,600円 | +2.9% | +1.4% | 3.26% | 13.74倍 | 1.03倍 |
|
フランスベッドと同メディカルサービス統合。介護中心に高齢者市場深耕。家具は中高級路線 |
| 共同印 | 130,300円 | +3.5% | +18.4% | 5.83% | 9.53倍 | 0.58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 |
| ニッピ | 1,064,000円 | -0.3% | +5.1% | 5.95% | 11.77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 | 110,400円 | +2.6% | +66.5% | 3.44% | 15.65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 |
市場注目の銘柄
チャート関連のコラム
