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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,187 | 1,244 | 1,160 | 1,181 | -6 | -0.5% | 13,100 |
| 2022/11/09 | 1,196 | 1,199 | 1,167 | 1,187 | +11 | +0.9% | 1,100 |
| 2022/11/08 | 1,197 | 1,197 | 1,166 | 1,176 | -21 | -1.8% | 4,400 |
| 2022/11/07 | 1,202 | 1,202 | 1,185 | 1,197 | +25 | +2.1% | 3,800 |
| 2022/11/04 | 1,179 | 1,186 | 1,154 | 1,172 | -7 | -0.6% | 5,600 |
| 2022/11/02 | 1,199 | 1,199 | 1,177 | 1,179 | -16 | -1.3% | 2,600 |
| 2022/11/01 | 1,199 | 1,199 | 1,159 | 1,195 | +27 | +2.3% | 9,300 |
| 2022/10/31 | 1,194 | 1,194 | 1,166 | 1,168 | -26 | -2.2% | 6,700 |
| 2022/10/28 | 1,176 | 1,232 | 1,176 | 1,194 | -12 | -1% | 47,100 |
| 2022/10/27 | 1,219 | 1,221 | 1,152 | 1,206 | -24 | -2% | 21,000 |
| 2022/10/26 | 1,235 | 1,239 | 1,197 | 1,230 | -5 | -0.4% | 10,400 |
| 2022/10/25 | 1,220 | 1,238 | 1,210 | 1,235 | +30 | +2.5% | 11,400 |
| 2022/10/24 | 1,237 | 1,237 | 1,149 | 1,205 | -26 | -2.1% | 19,200 |
| 2022/10/21 | 1,182 | 1,258 | 1,130 | 1,231 | +66 | +5.7% | 26,600 |
| 2022/10/20 | 1,159 | 1,187 | 1,125 | 1,165 | -29 | -2.4% | 15,200 |
| 2022/10/19 | 1,178 | 1,200 | 1,145 | 1,194 | +35 | +3% | 13,100 |
| 2022/10/18 | 1,125 | 1,183 | 1,093 | 1,159 | +64 | +5.8% | 21,500 |
| 2022/10/17 | 1,100 | 1,132 | 1,082 | 1,095 | -5 | -0.5% | 15,300 |
| 2022/10/14 | 1,041 | 1,100 | 1,037 | 1,100 | +65 | +6.3% | 15,100 |
| 2022/10/13 | 1,107 | 1,107 | 1,035 | 1,035 | -44 | -4.1% | 10,700 |
| 2022/10/12 | 1,088 | 1,090 | 1,068 | 1,079 | -9 | -0.8% | 7,600 |
| 2022/10/11 | 1,090 | 1,110 | 1,083 | 1,088 | -2 | -0.2% | 7,600 |
| 2022/10/07 | 1,111 | 1,121 | 1,088 | 1,090 | -35 | -3.1% | 8,400 |
| 2022/10/06 | 1,100 | 1,125 | 1,093 | 1,125 | +13 | +1.2% | 5,600 |
| 2022/10/05 | 1,113 | 1,122 | 1,105 | 1,112 | +5 | +0.5% | 10,500 |
| 2022/10/04 | 1,085 | 1,110 | 1,085 | 1,107 | +22 | +2% | 6,900 |
| 2022/10/03 | 1,085 | 1,108 | 1,085 | 1,085 | ±0 | ±0% | 4,700 |
| 2022/09/30 | 1,080 | 1,087 | 1,062 | 1,085 | -7 | -0.6% | 5,800 |
| 2022/09/29 | 1,105 | 1,105 | 1,083 | 1,092 | -13 | -1.2% | 4,400 |
| 2022/09/28 | 1,083 | 1,105 | 1,056 | 1,105 | +7 | +0.6% | 12,600 |
| 2022/09/27 | 1,106 | 1,106 | 1,073 | 1,098 | -9 | -0.8% | 6,500 |
| 2022/09/26 | 1,085 | 1,115 | 1,072 | 1,107 | +21 | +1.9% | 14,700 |
| 2022/09/22 | 1,052 | 1,087 | 1,052 | 1,086 | +13 | +1.2% | 11,600 |
| 2022/09/21 | 1,044 | 1,088 | 1,044 | 1,073 | +20 | +1.9% | 18,600 |
| 2022/09/20 | 1,078 | 1,086 | 1,043 | 1,053 | -7 | -0.7% | 29,500 |
| 2022/09/16 | 1,052 | 1,064 | 1,044 | 1,060 | +5 | +0.5% | 4,900 |
| 2022/09/15 | 1,043 | 1,059 | 1,043 | 1,055 | +11 | +1.1% | 5,400 |
| 2022/09/14 | 1,041 | 1,056 | 1,040 | 1,044 | ±0 | ±0% | 6,500 |
| 2022/09/13 | 1,040 | 1,058 | 1,040 | 1,044 | +3 | +0.3% | 10,900 |
| 2022/09/12 | 1,055 | 1,063 | 1,041 | 1,041 | -13 | -1.2% | 5,500 |
| 2022/09/09 | 1,054 | 1,066 | 1,053 | 1,054 | -6 | -0.6% | 5,700 |
| 2022/09/08 | 1,046 | 1,060 | 1,038 | 1,060 | +10 | +1% | 5,900 |
| 2022/09/07 | 1,037 | 1,051 | 1,035 | 1,050 | +10 | +1% | 7,400 |
| 2022/09/06 | 1,037 | 1,044 | 1,035 | 1,040 | +2 | +0.2% | 6,400 |
| 2022/09/05 | 1,045 | 1,055 | 1,038 | 1,038 | -20 | -1.9% | 10,700 |
| 2022/09/02 | 1,060 | 1,069 | 1,053 | 1,058 | -1 | -0.1% | 9,300 |
| 2022/09/01 | 1,067 | 1,074 | 1,059 | 1,059 | -8 | -0.7% | 5,800 |
| 2022/08/31 | 1,072 | 1,081 | 1,062 | 1,067 | -21 | -1.9% | 4,700 |
| 2022/08/30 | 1,063 | 1,088 | 1,063 | 1,088 | +25 | +2.4% | 10,200 |
| 2022/08/29 | 1,073 | 1,080 | 1,054 | 1,063 | -17 | -1.6% | 11,000 |
501～
550
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
