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 |
---|---|---|---|---|---|---|---|
2010/06/21 | 2,136 | 2,175 | 2,126 | 2,171 | +31 | +1.4% | 6,400 |
2010/06/18 | 2,120 | 2,140 | 2,117 | 2,140 | +20 | +0.9% | 6,800 |
2010/06/17 | 2,062 | 2,180 | 2,062 | 2,120 | +8 | +0.4% | 11,500 |
2010/06/16 | 2,117 | 2,120 | 2,105 | 2,112 | ±0 | ±0% | 18,600 |
2010/06/15 | 2,118 | 2,119 | 2,104 | 2,112 | -32 | -1.5% | 13,200 |
2010/06/14 | 2,226 | 2,226 | 2,110 | 2,144 | -83 | -3.7% | 8,400 |
2010/06/11 | 2,320 | 2,320 | 2,170 | 2,227 | +142 | +6.8% | 40,200 |
2010/06/10 | 2,150 | 2,150 | 2,031 | 2,085 | +6 | +0.3% | 9,600 |
2010/06/09 | 2,157 | 2,157 | 2,013 | 2,079 | +22 | +1.1% | 11,100 |
2010/06/08 | 1,943 | 2,065 | 1,933 | 2,057 | +82 | +4.2% | 7,200 |
2010/06/07 | 1,991 | 1,991 | 1,960 | 1,975 | -46 | -2.3% | 5,600 |
2010/06/04 | 2,021 | 2,031 | 2,003 | 2,021 | -17 | -0.8% | 6,700 |
2010/06/03 | 2,036 | 2,059 | 2,023 | 2,038 | +21 | +1% | 6,700 |
2010/06/02 | 2,000 | 2,031 | 2,000 | 2,017 | -12 | -0.6% | 17,100 |
2010/06/01 | 2,011 | 2,050 | 1,976 | 2,029 | +25 | +1.2% | 7,700 |
2010/05/31 | 2,009 | 2,030 | 1,940 | 2,004 | +22 | +1.1% | 11,300 |
2010/05/28 | 1,937 | 2,011 | 1,937 | 1,982 | +85 | +4.5% | 24,800 |
2010/05/27 | 1,855 | 1,919 | 1,855 | 1,897 | +67 | +3.7% | 17,700 |
2010/05/26 | 1,837 | 1,847 | 1,820 | 1,830 | +13 | +0.7% | 14,900 |
2010/05/25 | 1,818 | 1,831 | 1,815 | 1,817 | -41 | -2.2% | 7,300 |
2010/05/24 | 1,875 | 1,880 | 1,835 | 1,858 | -31 | -1.6% | 16,700 |
2010/05/21 | 1,880 | 1,900 | 1,878 | 1,889 | -71 | -3.6% | 14,000 |
2010/05/20 | 1,942 | 1,974 | 1,942 | 1,960 | -18 | -0.9% | 4,700 |
2010/05/19 | 1,960 | 1,980 | 1,948 | 1,978 | -11 | -0.6% | 4,500 |
2010/05/18 | 1,981 | 2,000 | 1,951 | 1,989 | +12 | +0.6% | 13,500 |
2010/05/17 | 1,950 | 1,978 | 1,937 | 1,977 | -63 | -3.1% | 11,600 |
2010/05/14 | 2,052 | 2,130 | 2,040 | 2,040 | -59 | -2.8% | 6,600 |
2010/05/13 | 2,071 | 2,118 | 2,051 | 2,099 | +13 | +0.6% | 6,700 |
2010/05/12 | 2,077 | 2,150 | 2,077 | 2,086 | +35 | +1.7% | 5,600 |
2010/05/11 | 2,149 | 2,155 | 2,050 | 2,051 | -98 | -4.6% | 12,600 |
2010/05/10 | 2,103 | 2,159 | 2,063 | 2,149 | +46 | +2.2% | 9,100 |
2010/05/07 | 2,110 | 2,130 | 2,076 | 2,103 | -107 | -4.8% | 17,000 |
2010/05/06 | 2,250 | 2,250 | 2,180 | 2,210 | +8 | +0.4% | 15,500 |
2010/04/30 | 2,100 | 2,220 | 2,100 | 2,202 | +124 | +6% | 22,400 |
2010/04/28 | 2,150 | 2,150 | 2,050 | 2,078 | -114 | -5.2% | 11,900 |
2010/04/27 | 2,180 | 2,205 | 2,146 | 2,192 | +22 | +1% | 9,100 |
2010/04/26 | 2,130 | 2,180 | 2,130 | 2,170 | +57 | +2.7% | 7,900 |
2010/04/23 | 2,135 | 2,187 | 2,113 | 2,113 | -51 | -2.4% | 5,300 |
2010/04/22 | 2,200 | 2,200 | 2,050 | 2,164 | -41 | -1.9% | 11,600 |
2010/04/21 | 2,210 | 2,238 | 2,200 | 2,205 | -5 | -0.2% | 10,000 |
2010/04/20 | 2,230 | 2,280 | 2,160 | 2,210 | +30 | +1.4% | 12,600 |
2010/04/19 | 2,228 | 2,340 | 2,150 | 2,180 | -98 | -4.3% | 34,400 |
2010/04/16 | 2,350 | 2,350 | 2,270 | 2,278 | -80 | -3.4% | 12,700 |
2010/04/15 | 2,256 | 2,361 | 2,206 | 2,358 | +115 | +5.1% | 14,800 |
2010/04/14 | 2,221 | 2,268 | 2,221 | 2,243 | -26 | -1.1% | 11,900 |
2010/04/13 | 2,160 | 2,270 | 2,158 | 2,269 | +59 | +2.7% | 19,800 |
2010/04/12 | 2,210 | 2,215 | 2,151 | 2,210 | +10 | +0.5% | 16,300 |
2010/04/09 | 2,135 | 2,217 | 2,135 | 2,200 | +43 | +2% | 7,100 |
2010/04/08 | 2,155 | 2,197 | 2,105 | 2,157 | -29 | -1.3% | 8,400 |
2010/04/07 | 2,140 | 2,186 | 2,102 | 2,186 | +51 | +2.4% | 15,200 |
3401~
3450
件表示中 / 3454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 | 220,000円 | -0.0% | -16.6% | 3.18% | 40.45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 |
TAKARA&C | 267,800円 | +4.5% | -2.1% | 2.99% | 13.37倍 | 1.33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 | 318,500円 | +5.6% | +3.2% | 4.08% | 10.42倍 | 0.78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 |
プロネクサス | 123,700円 | +2.9% | +54.2% | 4.20% | 11.91倍 | 1.24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 |
河合楽 | 370,500円 | -5.8% | -11.3% | 2.56% | 9.95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 |
市場注目の銘柄
チャート関連のコラム