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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,188 | 1,188 | 1,175 | 1,186 | -14 | -1.2% | 3,200 |
| 2024/05/16 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2024/05/15 | 1,193 | 1,200 | 1,180 | 1,200 | +2 | +0.2% | 1,600 |
| 2024/05/14 | 1,187 | 1,198 | 1,183 | 1,198 | +11 | +0.9% | 1,200 |
| 2024/05/13 | 1,187 | 1,198 | 1,170 | 1,187 | -1 | -0.1% | 4,600 |
| 2024/05/10 | 1,195 | 1,195 | 1,188 | 1,188 | -7 | -0.6% | 1,600 |
| 2024/05/09 | 1,170 | 1,195 | 1,166 | 1,195 | +25 | +2.1% | 4,000 |
| 2024/05/08 | 1,168 | 1,184 | 1,165 | 1,170 | ±0 | ±0% | 4,200 |
| 2024/05/07 | 1,185 | 1,185 | 1,170 | 1,170 | -9 | -0.8% | 3,200 |
| 2024/05/02 | 1,171 | 1,179 | 1,171 | 1,179 | +9 | +0.8% | 900 |
| 2024/05/01 | 1,174 | 1,174 | 1,164 | 1,170 | +6 | +0.5% | 1,500 |
| 2024/04/30 | 1,155 | 1,181 | 1,155 | 1,164 | +20 | +1.7% | 5,100 |
| 2024/04/26 | 1,242 | 1,242 | 1,144 | 1,144 | -73 | -6% | 16,300 |
| 2024/04/25 | 1,217 | 1,228 | 1,205 | 1,217 | ±0 | ±0% | 1,900 |
| 2024/04/24 | 1,205 | 1,230 | 1,205 | 1,217 | +12 | +1% | 7,400 |
| 2024/04/23 | 1,224 | 1,242 | 1,205 | 1,205 | -24 | -2% | 3,000 |
| 2024/04/22 | 1,232 | 1,233 | 1,229 | 1,229 | -3 | -0.2% | 1,200 |
| 2024/04/19 | 1,235 | 1,238 | 1,232 | 1,232 | ±0 | ±0% | 1,800 |
| 2024/04/18 | 1,230 | 1,232 | 1,230 | 1,232 | +5 | +0.4% | 400 |
| 2024/04/17 | 1,245 | 1,245 | 1,227 | 1,227 | -18 | -1.4% | 4,700 |
| 2024/04/16 | 1,234 | 1,247 | 1,228 | 1,245 | -2 | -0.2% | 4,900 |
| 2024/04/15 | 1,250 | 1,251 | 1,247 | 1,247 | -7 | -0.6% | 1,100 |
| 2024/04/12 | 1,243 | 1,254 | 1,243 | 1,254 | +4 | +0.3% | 1,700 |
| 2024/04/11 | 1,241 | 1,255 | 1,241 | 1,250 | +9 | +0.7% | 1,200 |
| 2024/04/10 | 1,251 | 1,261 | 1,241 | 1,241 | -10 | -0.8% | 2,000 |
| 2024/04/09 | 1,260 | 1,260 | 1,245 | 1,251 | -4 | -0.3% | 1,300 |
| 2024/04/08 | 1,251 | 1,259 | 1,251 | 1,255 | +4 | +0.3% | 1,100 |
| 2024/04/05 | 1,245 | 1,258 | 1,241 | 1,251 | +6 | +0.5% | 3,800 |
| 2024/04/04 | 1,252 | 1,254 | 1,243 | 1,245 | -7 | -0.6% | 1,800 |
| 2024/04/03 | 1,263 | 1,263 | 1,250 | 1,252 | -11 | -0.9% | 1,900 |
| 2024/04/02 | 1,271 | 1,277 | 1,261 | 1,263 | -8 | -0.6% | 2,600 |
| 2024/04/01 | 1,271 | 1,282 | 1,263 | 1,271 | +1 | +0.1% | 3,300 |
| 2024/03/29 | 1,281 | 1,281 | 1,259 | 1,270 | -17 | -1.3% | 3,700 |
| 2024/03/28 | 1,305 | 1,323 | 1,287 | 1,287 | -76 | -5.6% | 9,400 |
| 2024/03/27 | 1,376 | 1,376 | 1,352 | 1,363 | +7 | +0.5% | 14,800 |
| 2024/03/26 | 1,355 | 1,372 | 1,355 | 1,356 | +1 | +0.1% | 4,100 |
| 2024/03/25 | 1,371 | 1,379 | 1,354 | 1,355 | -16 | -1.2% | 8,000 |
| 2024/03/22 | 1,370 | 1,380 | 1,365 | 1,371 | +1 | +0.1% | 3,300 |
| 2024/03/21 | 1,350 | 1,378 | 1,341 | 1,370 | +50 | +3.8% | 10,000 |
| 2024/03/19 | 1,307 | 1,320 | 1,307 | 1,320 | +13 | +1% | 3,500 |
| 2024/03/18 | 1,318 | 1,318 | 1,307 | 1,307 | -3 | -0.2% | 6,000 |
| 2024/03/15 | 1,305 | 1,310 | 1,305 | 1,310 | +5 | +0.4% | 2,100 |
| 2024/03/14 | 1,300 | 1,305 | 1,290 | 1,305 | +14 | +1.1% | 1,800 |
| 2024/03/13 | 1,300 | 1,300 | 1,291 | 1,291 | -9 | -0.7% | 900 |
| 2024/03/12 | 1,295 | 1,300 | 1,287 | 1,300 | +9 | +0.7% | 6,400 |
| 2024/03/11 | 1,294 | 1,302 | 1,288 | 1,291 | -2 | -0.2% | 3,400 |
| 2024/03/08 | 1,285 | 1,293 | 1,275 | 1,293 | +5 | +0.4% | 4,800 |
| 2024/03/07 | 1,271 | 1,291 | 1,271 | 1,288 | +18 | +1.4% | 2,400 |
| 2024/03/06 | 1,267 | 1,278 | 1,267 | 1,270 | ±0 | ±0% | 1,900 |
| 2024/03/05 | 1,268 | 1,276 | 1,267 | 1,270 | +3 | +0.2% | 1,600 |
1～
50
件表示中 / 3457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 | 118,600円 | +2.1% | +75.4% | 2.53% | 31.91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 |
| オーウイル | 156,500円 | +10.2% | +13.3% | 3.51% | 6.68倍 | 1.06倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社でアイス製造・販売、環境関連製品も展開 |
| ｃｏｔｔａ | 43,800円 | +10.0% | +3.5% | 1.83% | 8.11倍 | 1.12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 |
| プリメックス | 84,600円 | +2.3% | -16.6% | 2.96% | 10.63倍 | 0.59倍 |
|
ミニプリンタ専業卸最大手。エプソン、シチズン等の製品販売のほか、製造子会社でＯＥＭ展開 |
| 昭栄薬品 | 128,500円 | +0.4% | -22.7% | 2.96% | 12.56倍 | 0.54倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
市場注目の銘柄
チャート関連のコラム
