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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,426 | 1,426 | 1,400 | 1,402 | -8 | -0.6% | 3,600 |
| 2023/01/24 | 1,400 | 1,425 | 1,400 | 1,410 | +9 | +0.6% | 6,600 |
| 2023/01/23 | 1,380 | 1,405 | 1,379 | 1,401 | +25 | +1.8% | 10,100 |
| 2023/01/20 | 1,356 | 1,400 | 1,356 | 1,376 | +12 | +0.9% | 13,500 |
| 2023/01/19 | 1,356 | 1,372 | 1,331 | 1,364 | -4 | -0.3% | 7,100 |
| 2023/01/18 | 1,327 | 1,381 | 1,317 | 1,368 | +46 | +3.5% | 11,600 |
| 2023/01/17 | 1,323 | 1,326 | 1,311 | 1,322 | +10 | +0.8% | 3,700 |
| 2023/01/16 | 1,312 | 1,324 | 1,299 | 1,312 | +13 | +1% | 5,100 |
| 2023/01/13 | 1,315 | 1,325 | 1,288 | 1,299 | -24 | -1.8% | 6,600 |
| 2023/01/12 | 1,350 | 1,351 | 1,305 | 1,323 | -27 | -2% | 8,100 |
| 2023/01/11 | 1,359 | 1,379 | 1,348 | 1,350 | -9 | -0.7% | 3,200 |
| 2023/01/10 | 1,420 | 1,420 | 1,359 | 1,359 | +29 | +2.2% | 8,600 |
| 2023/01/06 | 1,299 | 1,331 | 1,278 | 1,330 | +20 | +1.5% | 3,700 |
| 2023/01/05 | 1,336 | 1,339 | 1,310 | 1,310 | -26 | -1.9% | 4,300 |
| 2023/01/04 | 1,387 | 1,387 | 1,336 | 1,336 | -39 | -2.8% | 4,800 |
| 2022/12/30 | 1,360 | 1,384 | 1,360 | 1,375 | -7 | -0.5% | 3,100 |
| 2022/12/29 | 1,323 | 1,382 | 1,323 | 1,382 | +45 | +3.4% | 5,300 |
| 2022/12/28 | 1,341 | 1,357 | 1,318 | 1,337 | -4 | -0.3% | 4,700 |
| 2022/12/27 | 1,338 | 1,347 | 1,304 | 1,341 | +33 | +2.5% | 9,100 |
| 2022/12/26 | 1,320 | 1,341 | 1,301 | 1,308 | -7 | -0.5% | 10,400 |
| 2022/12/23 | 1,355 | 1,355 | 1,312 | 1,315 | -40 | -3% | 3,500 |
| 2022/12/22 | 1,332 | 1,363 | 1,332 | 1,355 | +15 | +1.1% | 6,000 |
| 2022/12/21 | 1,392 | 1,392 | 1,309 | 1,340 | -58 | -4.1% | 13,600 |
| 2022/12/20 | 1,379 | 1,457 | 1,376 | 1,398 | +4 | +0.3% | 21,500 |
| 2022/12/19 | 1,396 | 1,409 | 1,366 | 1,394 | +6 | +0.4% | 9,000 |
| 2022/12/16 | 1,385 | 1,397 | 1,368 | 1,388 | +4 | +0.3% | 7,900 |
| 2022/12/15 | 1,364 | 1,385 | 1,332 | 1,384 | +20 | +1.5% | 5,200 |
| 2022/12/14 | 1,352 | 1,365 | 1,316 | 1,364 | +8 | +0.6% | 5,700 |
| 2022/12/13 | 1,340 | 1,364 | 1,323 | 1,356 | +16 | +1.2% | 7,200 |
| 2022/12/12 | 1,336 | 1,340 | 1,326 | 1,340 | +14 | +1.1% | 4,200 |
| 2022/12/09 | 1,309 | 1,339 | 1,279 | 1,326 | +23 | +1.8% | 6,400 |
| 2022/12/08 | 1,310 | 1,315 | 1,292 | 1,303 | -15 | -1.1% | 4,000 |
| 2022/12/07 | 1,324 | 1,324 | 1,318 | 1,318 | -3 | -0.2% | 600 |
| 2022/12/06 | 1,314 | 1,328 | 1,279 | 1,321 | +7 | +0.5% | 9,400 |
| 2022/12/05 | 1,263 | 1,314 | 1,263 | 1,314 | +21 | +1.6% | 9,900 |
| 2022/12/02 | 1,330 | 1,335 | 1,293 | 1,293 | -64 | -4.7% | 9,100 |
| 2022/12/01 | 1,320 | 1,358 | 1,289 | 1,357 | +40 | +3% | 12,600 |
| 2022/11/30 | 1,367 | 1,373 | 1,317 | 1,317 | -44 | -3.2% | 3,100 |
| 2022/11/29 | 1,376 | 1,409 | 1,313 | 1,361 | -34 | -2.4% | 22,900 |
| 2022/11/28 | 1,370 | 1,419 | 1,332 | 1,395 | +28 | +2% | 10,100 |
| 2022/11/25 | 1,350 | 1,429 | 1,334 | 1,367 | +17 | +1.3% | 10,700 |
| 2022/11/24 | 1,301 | 1,368 | 1,267 | 1,350 | +49 | +3.8% | 18,800 |
| 2022/11/22 | 1,286 | 1,301 | 1,271 | 1,301 | +25 | +2% | 5,900 |
| 2022/11/21 | 1,299 | 1,300 | 1,273 | 1,276 | -32 | -2.4% | 6,500 |
| 2022/11/18 | 1,300 | 1,313 | 1,262 | 1,308 | +9 | +0.7% | 13,600 |
| 2022/11/17 | 1,246 | 1,299 | 1,232 | 1,299 | +58 | +4.7% | 9,300 |
| 2022/11/16 | 1,240 | 1,255 | 1,207 | 1,241 | +28 | +2.3% | 5,900 |
| 2022/11/15 | 1,207 | 1,220 | 1,179 | 1,213 | +7 | +0.6% | 5,100 |
| 2022/11/14 | 1,162 | 1,228 | 1,152 | 1,206 | +57 | +5% | 13,400 |
| 2022/11/11 | 1,191 | 1,191 | 1,140 | 1,149 | -32 | -2.7% | 7,900 |
451～
500
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
