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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,243 | 1,294 | 1,243 | 1,294 | +64 | +5.2% | 4,500 |
| 2025/06/05 | 1,246 | 1,260 | 1,230 | 1,230 | +14 | +1.2% | 1,200 |
| 2025/06/04 | 1,232 | 1,252 | 1,216 | 1,216 | -23 | -1.9% | 1,400 |
| 2025/06/03 | 1,233 | 1,241 | 1,206 | 1,239 | +7 | +0.6% | 2,000 |
| 2025/06/02 | 1,232 | 1,236 | 1,232 | 1,232 | +1 | +0.1% | 800 |
| 2025/05/30 | 1,255 | 1,255 | 1,231 | 1,231 | -1 | -0.1% | 600 |
| 2025/05/29 | 1,243 | 1,243 | 1,232 | 1,232 | -11 | -0.9% | 900 |
| 2025/05/28 | 1,242 | 1,247 | 1,242 | 1,243 | +10 | +0.8% | 2,000 |
| 2025/05/27 | 1,230 | 1,255 | 1,230 | 1,233 | -27 | -2.1% | 400 |
| 2025/05/26 | 1,238 | 1,260 | 1,238 | 1,260 | +22 | +1.8% | 2,900 |
| 2025/05/23 | 1,230 | 1,253 | 1,230 | 1,238 | +15 | +1.2% | 5,100 |
| 2025/05/22 | 1,230 | 1,230 | 1,223 | 1,223 | -7 | -0.6% | 600 |
| 2025/05/21 | 1,245 | 1,245 | 1,230 | 1,230 | ±0 | ±0% | 500 |
| 2025/05/20 | 1,230 | 1,237 | 1,230 | 1,230 | +10 | +0.8% | 3,000 |
| 2025/05/19 | 1,200 | 1,230 | 1,200 | 1,220 | +20 | +1.7% | 1,700 |
| 2025/05/16 | 1,200 | 1,200 | 1,200 | 1,200 | +11 | +0.9% | 300 |
| 2025/05/15 | 1,228 | 1,293 | 1,179 | 1,189 | -38 | -3.1% | 67,600 |
| 2025/05/14 | 1,204 | 1,268 | 1,204 | 1,227 | +23 | +1.9% | 7,000 |
| 2025/05/13 | 1,201 | 1,228 | 1,201 | 1,204 | +5 | +0.4% | 4,400 |
| 2025/05/12 | 1,166 | 1,228 | 1,166 | 1,199 | +34 | +2.9% | 5,200 |
| 2025/05/09 | 1,239 | 1,299 | 1,071 | 1,165 | - | - | 63,500 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 1,221 | 1,250 | 1,208 | 1,245 | +15 | +1.2% | 2,500 |
| 2025/05/02 | 1,219 | 1,230 | 1,201 | 1,230 | +15 | +1.2% | 1,900 |
| 2025/05/01 | 1,212 | 1,298 | 1,169 | 1,215 | +3 | +0.2% | 28,000 |
| 2025/04/30 | 1,194 | 1,212 | 1,180 | 1,212 | +12 | +1% | 1,700 |
| 2025/04/28 | 1,160 | 1,200 | 1,160 | 1,200 | +39 | +3.4% | 2,400 |
| 2025/04/25 | 1,202 | 1,202 | 1,161 | 1,161 | -19 | -1.6% | 800 |
| 2025/04/24 | 1,191 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 500 |
| 2025/04/23 | 1,192 | 1,200 | 1,192 | 1,200 | +8 | +0.7% | 900 |
| 2025/04/22 | 1,200 | 1,297 | 1,140 | 1,192 | -8 | -0.7% | 14,700 |
| 2025/04/21 | 1,175 | 1,200 | 1,175 | 1,200 | +2 | +0.2% | 2,100 |
| 2025/04/18 | 1,200 | 1,201 | 1,168 | 1,198 | -2 | -0.2% | 1,800 |
| 2025/04/17 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 200 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 1,197 | 1,202 | 1,177 | 1,180 | -20 | -1.7% | 1,600 |
| 2025/04/14 | 1,184 | 1,200 | 1,183 | 1,200 | +46 | +4% | 1,200 |
| 2025/04/11 | 1,198 | 1,199 | 1,154 | 1,154 | -46 | -3.8% | 1,200 |
| 2025/04/10 | 1,171 | 1,200 | 1,170 | 1,200 | +89 | +8% | 4,800 |
| 2025/04/09 | 1,111 | 1,111 | 1,111 | 1,111 | -60 | -5.1% | 100 |
| 2025/04/08 | 1,188 | 1,194 | 1,128 | 1,171 | +43 | +3.8% | 5,600 |
| 2025/04/07 | 1,090 | 1,143 | 1,079 | 1,128 | -22 | -1.9% | 6,000 |
| 2025/04/04 | 1,118 | 1,159 | 1,089 | 1,150 | +2 | +0.2% | 7,000 |
| 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 |
1～
50
件表示中 / 3715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 | 129,400円 | +3.3% | - | 2.32% | 34.81倍 | 0.37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 |
| オーウイル | 169,000円 | +2.2% | -4.4% | 3.55% | 7.23倍 | 0.99倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
| 太平発 | 68,000円 | -12.5% | +44.9% | 5.88% | 10.17倍 | 0.34倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
| アップル | 36,600円 | -15.1% | -21.6% | 2.73% | 5.19倍 | 0.49倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のＦＣ展開も |
| 新都ＨＤ | 12,800円 | +87.2% | +410.2% | 0.00% | 87.67倍 | 3.50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 |
市場注目の銘柄
チャート関連のコラム
