ツカモトコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,150 | 1,150 | 1,135 | 1,148 | -32 | -2.7% | 400 |
| 2025/04/02 | 1,152 | 1,182 | 1,142 | 1,180 | -2 | -0.2% | 2,400 |
| 2025/04/01 | 1,178 | 1,198 | 1,160 | 1,182 | -10 | -0.8% | 4,000 |
| 2025/03/31 | 1,170 | 1,200 | 1,150 | 1,192 | -8 | -0.7% | 4,200 |
| 2025/03/28 | 1,182 | 1,225 | 1,153 | 1,200 | -65 | -5.1% | 11,600 |
| 2025/03/27 | 1,255 | 1,266 | 1,250 | 1,265 | +10 | +0.8% | 5,100 |
| 2025/03/26 | 1,248 | 1,255 | 1,242 | 1,255 | +8 | +0.6% | 3,900 |
| 2025/03/25 | 1,245 | 1,248 | 1,232 | 1,247 | +2 | +0.2% | 2,300 |
| 2025/03/24 | 1,230 | 1,245 | 1,226 | 1,245 | +15 | +1.2% | 5,300 |
| 2025/03/21 | 1,229 | 1,235 | 1,220 | 1,230 | +2 | +0.2% | 2,300 |
| 2025/03/19 | 1,225 | 1,230 | 1,223 | 1,228 | +3 | +0.2% | 1,600 |
| 2025/03/18 | 1,238 | 1,240 | 1,225 | 1,225 | -6 | -0.5% | 3,500 |
| 2025/03/17 | 1,236 | 1,240 | 1,230 | 1,231 | -6 | -0.5% | 2,600 |
| 2025/03/14 | 1,210 | 1,237 | 1,210 | 1,237 | +27 | +2.2% | 4,100 |
| 2025/03/13 | 1,211 | 1,231 | 1,209 | 1,210 | -3 | -0.2% | 3,100 |
| 2025/03/12 | 1,204 | 1,229 | 1,204 | 1,213 | -2 | -0.2% | 3,300 |
| 2025/03/11 | 1,220 | 1,220 | 1,201 | 1,215 | -5 | -0.4% | 2,000 |
| 2025/03/10 | 1,228 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 1,800 |
| 2025/03/07 | 1,221 | 1,226 | 1,202 | 1,220 | -6 | -0.5% | 3,400 |
| 2025/03/06 | 1,218 | 1,226 | 1,207 | 1,226 | +8 | +0.7% | 4,000 |
| 2025/03/05 | 1,200 | 1,218 | 1,200 | 1,218 | +15 | +1.2% | 1,600 |
| 2025/03/04 | 1,200 | 1,212 | 1,200 | 1,203 | +3 | +0.3% | 1,800 |
| 2025/03/03 | 1,204 | 1,212 | 1,200 | 1,200 | ±0 | ±0% | 1,600 |
| 2025/02/28 | 1,204 | 1,205 | 1,177 | 1,200 | ±0 | ±0% | 2,100 |
| 2025/02/27 | 1,203 | 1,210 | 1,177 | 1,200 | +16 | +1.4% | 2,100 |
| 2025/02/26 | 1,181 | 1,200 | 1,171 | 1,184 | +3 | +0.3% | 9,000 |
| 2025/02/25 | 1,174 | 1,181 | 1,164 | 1,181 | +7 | +0.6% | 3,000 |
| 2025/02/21 | 1,165 | 1,174 | 1,149 | 1,174 | +24 | +2.1% | 1,600 |
| 2025/02/20 | 1,127 | 1,160 | 1,127 | 1,150 | +23 | +2% | 7,800 |
| 2025/02/19 | 1,133 | 1,139 | 1,120 | 1,127 | -6 | -0.5% | 4,500 |
| 2025/02/18 | 1,119 | 1,133 | 1,109 | 1,133 | +14 | +1.3% | 5,900 |
| 2025/02/17 | 1,097 | 1,119 | 1,091 | 1,119 | +19 | +1.7% | 5,100 |
| 2025/02/14 | 1,093 | 1,110 | 1,090 | 1,100 | +7 | +0.6% | 3,200 |
| 2025/02/13 | 1,085 | 1,095 | 1,085 | 1,093 | +13 | +1.2% | 1,200 |
| 2025/02/12 | 1,071 | 1,080 | 1,071 | 1,080 | +9 | +0.8% | 1,200 |
| 2025/02/10 | 1,069 | 1,080 | 1,069 | 1,071 | +2 | +0.2% | 2,400 |
| 2025/02/07 | 1,052 | 1,080 | 1,051 | 1,069 | +17 | +1.6% | 4,900 |
| 2025/02/06 | 1,034 | 1,053 | 1,034 | 1,052 | +20 | +1.9% | 3,900 |
| 2025/02/05 | 1,036 | 1,048 | 1,031 | 1,032 | -14 | -1.3% | 3,300 |
| 2025/02/04 | 1,037 | 1,050 | 1,022 | 1,046 | +12 | +1.2% | 4,600 |
| 2025/02/03 | 1,028 | 1,047 | 1,024 | 1,034 | +14 | +1.4% | 3,800 |
| 2025/01/31 | 1,011 | 1,030 | 1,010 | 1,020 | +29 | +2.9% | 26,300 |
| 2025/01/30 | 1,051 | 1,054 | 991 | 991 | -63 | -6% | 44,900 |
| 2025/01/29 | 1,074 | 1,075 | 1,054 | 1,054 | -7 | -0.7% | 3,900 |
| 2025/01/28 | 1,062 | 1,072 | 1,057 | 1,061 | +5 | +0.5% | 3,700 |
| 2025/01/27 | 1,051 | 1,060 | 1,051 | 1,056 | +5 | +0.5% | 2,500 |
| 2025/01/24 | 1,052 | 1,059 | 1,051 | 1,051 | -1 | -0.1% | 3,200 |
| 2025/01/23 | 1,055 | 1,067 | 1,050 | 1,052 | -11 | -1% | 7,900 |
| 2025/01/22 | 1,051 | 1,073 | 1,051 | 1,063 | +8 | +0.8% | 3,000 |
| 2025/01/21 | 1,054 | 1,062 | 1,050 | 1,055 | ±0 | ±0% | 4,700 |
1～
50
件表示中 / 3672件
類似銘柄と比較する
現在ご覧いただいている「ツカモト」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 |
|---|---|---|---|---|---|---|---|---|
| ツカモト | 115,300円 | +2.1% | +75.4% | 2.60% | 31.02倍 | 0.35倍 |
|
和洋装の総合繊維商社。ユニホーム強い。量販店向け家電も。都内に高収益不動産を保有 |
| ムーンバット | 99,700円 | +11.2% | +23.0% | 4.41% | 8.99倍 | 0.83倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| ソレキア | 533,000円 | +0.5% | -20.8% | 0.94% | 5.69倍 | 0.44倍 |
|
部品等で発祥、システム関連へ展開の技術商社。富士通と取引大。フリージアＭが持分法適用 |
| 新都ＨＤ | 10,800円 | +87.2% | +410.2% | 0.00% | 73.97倍 | 2.95倍 |
|
衣料のクリムゾン発祥だが、２４年買収社含む子会社工場での廃プラ・金属リサイクル分野へ傾注 |
| 平和紙 | 43,300円 | +4.2% | +6.3% | 2.77% | 28.64倍 | 0.41倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
市場注目の銘柄
チャート関連のコラム
