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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,076 | 1,077 | 1,070 | 1,076 | +6 | +0.6% | 3,500 |
| 2024/11/21 | 1,078 | 1,078 | 1,069 | 1,070 | -8 | -0.7% | 2,400 |
| 2024/11/20 | 1,076 | 1,078 | 1,074 | 1,078 | +4 | +0.4% | 1,300 |
| 2024/11/19 | 1,073 | 1,076 | 1,073 | 1,074 | +1 | +0.1% | 1,100 |
| 2024/11/18 | 1,078 | 1,080 | 1,071 | 1,073 | +3 | +0.3% | 800 |
| 2024/11/15 | 1,073 | 1,077 | 1,070 | 1,070 | -5 | -0.5% | 1,800 |
| 2024/11/14 | 1,075 | 1,081 | 1,075 | 1,075 | +2 | +0.2% | 1,300 |
| 2024/11/13 | 1,089 | 1,095 | 1,071 | 1,073 | -19 | -1.7% | 4,800 |
| 2024/11/12 | 1,093 | 1,099 | 1,092 | 1,092 | -1 | -0.1% | 1,600 |
| 2024/11/11 | 1,087 | 1,109 | 1,087 | 1,093 | +6 | +0.6% | 1,900 |
| 2024/11/08 | 1,081 | 1,093 | 1,081 | 1,087 | +6 | +0.6% | 1,400 |
| 2024/11/07 | 1,083 | 1,112 | 1,081 | 1,081 | -2 | -0.2% | 2,200 |
| 2024/11/06 | 1,090 | 1,090 | 1,083 | 1,083 | +1 | +0.1% | 1,700 |
| 2024/11/05 | 1,091 | 1,099 | 1,082 | 1,082 | +7 | +0.7% | 1,400 |
| 2024/11/01 | 1,067 | 1,107 | 1,067 | 1,075 | +8 | +0.7% | 6,500 |
| 2024/10/31 | 1,051 | 1,067 | 1,051 | 1,067 | +17 | +1.6% | 5,200 |
| 2024/10/30 | 1,095 | 1,111 | 1,050 | 1,050 | -46 | -4.2% | 43,700 |
| 2024/10/29 | 1,100 | 1,108 | 1,096 | 1,096 | -4 | -0.4% | 4,300 |
| 2024/10/28 | 1,103 | 1,114 | 1,100 | 1,100 | -7 | -0.6% | 2,600 |
| 2024/10/25 | 1,101 | 1,118 | 1,100 | 1,107 | +6 | +0.5% | 2,600 |
| 2024/10/24 | 1,119 | 1,119 | 1,101 | 1,101 | -12 | -1.1% | 3,200 |
| 2024/10/23 | 1,129 | 1,150 | 1,112 | 1,113 | -18 | -1.6% | 9,100 |
| 2024/10/22 | 1,114 | 1,131 | 1,110 | 1,131 | +19 | +1.7% | 2,100 |
| 2024/10/21 | 1,105 | 1,112 | 1,103 | 1,112 | +10 | +0.9% | 2,400 |
| 2024/10/18 | 1,118 | 1,118 | 1,102 | 1,102 | -16 | -1.4% | 10,200 |
| 2024/10/17 | 1,142 | 1,142 | 1,104 | 1,118 | -22 | -1.9% | 13,000 |
| 2024/10/16 | 1,185 | 1,186 | 1,103 | 1,140 | -44 | -3.7% | 14,300 |
| 2024/10/15 | 1,223 | 1,223 | 1,184 | 1,184 | -31 | -2.6% | 5,000 |
| 2024/10/11 | 1,207 | 1,221 | 1,207 | 1,215 | +8 | +0.7% | 400 |
| 2024/10/10 | 1,217 | 1,217 | 1,205 | 1,207 | +3 | +0.2% | 700 |
| 2024/10/09 | 1,204 | 1,220 | 1,204 | 1,204 | -8 | -0.7% | 6,000 |
| 2024/10/08 | 1,211 | 1,230 | 1,204 | 1,212 | +2 | +0.2% | 6,500 |
| 2024/10/07 | 1,205 | 1,223 | 1,205 | 1,210 | -16 | -1.3% | 800 |
| 2024/10/04 | 1,226 | 1,226 | 1,226 | 1,226 | ±0 | ±0% | 100 |
| 2024/10/03 | 1,201 | 1,226 | 1,201 | 1,226 | +25 | +2.1% | 300 |
| 2024/10/02 | 1,220 | 1,220 | 1,201 | 1,201 | -19 | -1.6% | 1,200 |
| 2024/10/01 | 1,205 | 1,220 | 1,205 | 1,220 | +18 | +1.5% | 300 |
| 2024/09/30 | 1,200 | 1,227 | 1,200 | 1,202 | -2 | -0.2% | 1,300 |
| 2024/09/27 | 1,217 | 1,230 | 1,203 | 1,204 | -19 | -1.6% | 900 |
| 2024/09/26 | 1,219 | 1,226 | 1,201 | 1,223 | -3 | -0.2% | 1,000 |
| 2024/09/25 | 1,225 | 1,235 | 1,225 | 1,226 | +1 | +0.1% | 1,100 |
| 2024/09/24 | 1,214 | 1,225 | 1,211 | 1,225 | +15 | +1.2% | 700 |
| 2024/09/20 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 300 |
| 2024/09/19 | 1,200 | 1,210 | 1,198 | 1,210 | +12 | +1% | 800 |
| 2024/09/18 | 1,194 | 1,198 | 1,194 | 1,198 | +4 | +0.3% | 600 |
| 2024/09/17 | 1,199 | 1,199 | 1,182 | 1,194 | -6 | -0.5% | 800 |
| 2024/09/13 | 1,188 | 1,200 | 1,182 | 1,200 | +6 | +0.5% | 1,500 |
| 2024/09/12 | 1,182 | 1,194 | 1,181 | 1,194 | +11 | +0.9% | 2,500 |
| 2024/09/11 | 1,190 | 1,194 | 1,181 | 1,183 | -27 | -2.2% | 1,500 |
| 2024/09/10 | 1,200 | 1,210 | 1,183 | 1,210 | +10 | +0.8% | 5,400 |
1～
50
件表示中 / 3586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 | 107,600円 | +2.1% | +75.4% | 2.79% | 28.95倍 | 0.33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 |
| ｃｏｔｔａ | 40,000円 | +52.1% | +32.8% | 2.00% | 9.37倍 | 1.03倍 |
|
和洋菓子店、弁当店などに包装資材、食材を小ロットで通信販売。カフェなど法人向け拡大 |
| 平和紙 | 44,000円 | +4.2% | +6.3% | 2.73% | 29.10倍 | 0.42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 |
| クリエイト | 107,800円 | +3.2% | +119.5% | 3.90% | 7.82倍 | 0.86倍 |
|
給水・排水パイプ、継ぎ手など管工機材の卸売り専業。全国ネットの販売、物流、製造体制が強み |
| 大 水 | 30,300円 | +1.6% | -14.8% | 1.65% | 5.13倍 | 0.40倍 |
|
ニッスイの持分会社。水産物卸売り主力。関西の中央卸売市場が主要拠点。冷蔵倉庫業も展開 |
市場注目の銘柄
チャート関連のコラム
