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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 1,000 |
| 2025/08/18 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 1,100 |
| 2025/08/15 | 1,357 | 1,360 | 1,327 | 1,360 | +3 | +0.2% | 500 |
| 2025/08/14 | 1,320 | 1,358 | 1,320 | 1,357 | +7 | +0.5% | 1,100 |
| 2025/08/13 | 1,350 | 1,350 | 1,322 | 1,350 | ±0 | ±0% | 1,800 |
| 2025/08/12 | 1,318 | 1,350 | 1,318 | 1,350 | +33 | +2.5% | 2,700 |
| 2025/08/08 | 1,341 | 1,370 | 1,316 | 1,317 | -34 | -2.5% | 1,800 |
| 2025/08/07 | 1,325 | 1,359 | 1,325 | 1,351 | +26 | +2% | 1,900 |
| 2025/08/06 | 1,358 | 1,380 | 1,325 | 1,325 | +5 | +0.4% | 6,200 |
| 2025/08/05 | 1,320 | 1,320 | 1,320 | 1,320 | - | - | 200 |
| 2025/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/01 | 1,353 | 1,353 | 1,333 | 1,335 | -15 | -1.1% | 800 |
| 2025/07/31 | 1,330 | 1,350 | 1,330 | 1,350 | +26 | +2% | 1,000 |
| 2025/07/30 | 1,320 | 1,344 | 1,320 | 1,324 | -26 | -1.9% | 1,500 |
| 2025/07/29 | 1,350 | 1,350 | 1,305 | 1,350 | ±0 | ±0% | 9,000 |
| 2025/07/28 | 1,368 | 1,369 | 1,350 | 1,350 | -5 | -0.4% | 3,100 |
| 2025/07/25 | 1,350 | 1,359 | 1,350 | 1,355 | +5 | +0.4% | 1,400 |
| 2025/07/24 | 1,343 | 1,360 | 1,343 | 1,350 | +7 | +0.5% | 2,400 |
| 2025/07/23 | 1,342 | 1,357 | 1,342 | 1,343 | +1 | +0.1% | 1,400 |
| 2025/07/22 | 1,348 | 1,350 | 1,340 | 1,342 | +2 | +0.1% | 700 |
| 2025/07/18 | 1,327 | 1,340 | 1,327 | 1,340 | +13 | +1% | 3,200 |
| 2025/07/17 | 1,309 | 1,327 | 1,305 | 1,327 | +22 | +1.7% | 400 |
| 2025/07/16 | 1,305 | 1,305 | 1,305 | 1,305 | -23 | -1.7% | 100 |
| 2025/07/15 | 1,302 | 1,328 | 1,300 | 1,328 | +26 | +2% | 800 |
| 2025/07/14 | 1,310 | 1,312 | 1,302 | 1,302 | -38 | -2.8% | 1,500 |
| 2025/07/11 | 1,292 | 1,355 | 1,292 | 1,340 | +49 | +3.8% | 1,300 |
| 2025/07/10 | 1,300 | 1,301 | 1,291 | 1,291 | -9 | -0.7% | 2,700 |
| 2025/07/09 | 1,308 | 1,308 | 1,298 | 1,300 | -8 | -0.6% | 1,900 |
| 2025/07/08 | 1,309 | 1,329 | 1,298 | 1,308 | -17 | -1.3% | 1,400 |
| 2025/07/07 | 1,328 | 1,328 | 1,325 | 1,325 | -25 | -1.9% | 1,100 |
| 2025/07/04 | 1,355 | 1,355 | 1,350 | 1,350 | +22 | +1.7% | 300 |
| 2025/07/03 | 1,359 | 1,359 | 1,305 | 1,328 | -31 | -2.3% | 2,300 |
| 2025/07/02 | 1,357 | 1,359 | 1,340 | 1,359 | +2 | +0.1% | 1,400 |
| 2025/07/01 | 1,375 | 1,375 | 1,357 | 1,357 | -18 | -1.3% | 700 |
| 2025/06/30 | 1,302 | 1,375 | 1,302 | 1,375 | +73 | +5.6% | 4,200 |
| 2025/06/27 | 1,303 | 1,330 | 1,302 | 1,302 | -8 | -0.6% | 3,400 |
| 2025/06/26 | 1,320 | 1,320 | 1,310 | 1,310 | -7 | -0.5% | 400 |
| 2025/06/25 | 1,324 | 1,325 | 1,305 | 1,317 | +12 | +0.9% | 1,000 |
| 2025/06/24 | 1,323 | 1,323 | 1,305 | 1,305 | -18 | -1.4% | 900 |
| 2025/06/23 | 1,314 | 1,324 | 1,314 | 1,323 | +10 | +0.8% | 500 |
| 2025/06/20 | 1,313 | 1,313 | 1,312 | 1,313 | +1 | +0.1% | 600 |
| 2025/06/19 | 1,312 | 1,318 | 1,312 | 1,312 | +1 | +0.1% | 700 |
| 2025/06/18 | 1,312 | 1,312 | 1,311 | 1,311 | +4 | +0.3% | 500 |
| 2025/06/17 | 1,304 | 1,310 | 1,282 | 1,307 | +25 | +2% | 6,100 |
| 2025/06/16 | 1,320 | 1,330 | 1,282 | 1,282 | -48 | -3.6% | 2,800 |
| 2025/06/13 | 1,290 | 1,330 | 1,290 | 1,330 | +30 | +2.3% | 2,800 |
| 2025/06/12 | 1,276 | 1,300 | 1,276 | 1,300 | -6 | -0.5% | 200 |
| 2025/06/11 | 1,290 | 1,306 | 1,277 | 1,306 | +16 | +1.2% | 2,900 |
| 2025/06/10 | 1,282 | 1,305 | 1,273 | 1,290 | +19 | +1.5% | 5,600 |
| 2025/06/09 | 1,294 | 1,294 | 1,264 | 1,271 | -23 | -1.8% | 5,100 |
1～
50
件表示中 / 3765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 | 136,000円 | +3.3% | - | 2.21% | 36.59倍 | 0.39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 |
| エコトレディン | 92,600円 | +7.2% | +6.6% | 3.24% | 5.74倍 | 0.49倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
| 高見澤 | 318,500円 | +0.6% | +7.8% | 2.20% | 5.26倍 | 0.36倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| ＴＭＨ | 132,400円 | +30.8% | -6.5% | 0.00% | 25.50倍 | 3.59倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
| アップル | 34,700円 | -15.1% | -21.6% | 2.88% | 4.92倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
