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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,072 | 1,080 | 1,069 | 1,080 | +13 | +1.2% | 4,900 |
| 2022/08/25 | 1,053 | 1,072 | 1,053 | 1,067 | +14 | +1.3% | 10,700 |
| 2022/08/24 | 1,040 | 1,080 | 1,035 | 1,053 | +16 | +1.5% | 14,300 |
| 2022/08/23 | 1,035 | 1,045 | 1,033 | 1,037 | -1 | -0.1% | 2,500 |
| 2022/08/22 | 1,032 | 1,045 | 1,032 | 1,038 | -2 | -0.2% | 6,500 |
| 2022/08/19 | 1,045 | 1,049 | 1,030 | 1,040 | -4 | -0.4% | 12,700 |
| 2022/08/18 | 1,054 | 1,055 | 1,039 | 1,044 | -10 | -0.9% | 7,900 |
| 2022/08/17 | 1,052 | 1,057 | 1,049 | 1,054 | +2 | +0.2% | 6,300 |
| 2022/08/16 | 1,043 | 1,069 | 1,027 | 1,052 | +8 | +0.8% | 12,100 |
| 2022/08/15 | 1,053 | 1,059 | 1,044 | 1,044 | -13 | -1.2% | 3,300 |
| 2022/08/12 | 1,054 | 1,062 | 1,048 | 1,057 | +3 | +0.3% | 12,700 |
| 2022/08/10 | 1,049 | 1,054 | 1,049 | 1,054 | +5 | +0.5% | 2,400 |
| 2022/08/09 | 1,046 | 1,056 | 1,040 | 1,049 | +4 | +0.4% | 8,800 |
| 2022/08/08 | 1,051 | 1,054 | 1,045 | 1,045 | -6 | -0.6% | 3,500 |
| 2022/08/05 | 1,056 | 1,076 | 1,051 | 1,051 | -9 | -0.8% | 7,300 |
| 2022/08/04 | 1,058 | 1,064 | 1,048 | 1,060 | +10 | +1% | 5,800 |
| 2022/08/03 | 1,074 | 1,077 | 1,050 | 1,050 | -23 | -2.1% | 7,900 |
| 2022/08/02 | 1,083 | 1,090 | 1,073 | 1,073 | -12 | -1.1% | 7,800 |
| 2022/08/01 | 1,095 | 1,095 | 1,073 | 1,085 | ±0 | ±0% | 9,100 |
| 2022/07/29 | 1,090 | 1,090 | 1,079 | 1,085 | -10 | -0.9% | 2,800 |
| 2022/07/28 | 1,095 | 1,095 | 1,084 | 1,095 | +6 | +0.6% | 3,500 |
| 2022/07/27 | 1,084 | 1,093 | 1,080 | 1,089 | +11 | +1% | 3,600 |
| 2022/07/26 | 1,092 | 1,092 | 1,075 | 1,078 | -17 | -1.6% | 13,000 |
| 2022/07/25 | 1,104 | 1,111 | 1,090 | 1,095 | -9 | -0.8% | 4,700 |
| 2022/07/22 | 1,118 | 1,118 | 1,100 | 1,104 | -7 | -0.6% | 4,100 |
| 2022/07/21 | 1,099 | 1,111 | 1,099 | 1,111 | +12 | +1.1% | 7,800 |
| 2022/07/20 | 1,078 | 1,106 | 1,078 | 1,099 | +23 | +2.1% | 8,700 |
| 2022/07/19 | 1,105 | 1,105 | 1,075 | 1,076 | +1 | +0.1% | 11,300 |
| 2022/07/15 | 1,122 | 1,128 | 1,072 | 1,075 | -37 | -3.3% | 12,400 |
| 2022/07/14 | 1,123 | 1,125 | 1,105 | 1,112 | +3 | +0.3% | 1,800 |
| 2022/07/13 | 1,093 | 1,142 | 1,093 | 1,109 | +8 | +0.7% | 14,000 |
| 2022/07/12 | 1,095 | 1,111 | 1,074 | 1,101 | +6 | +0.5% | 15,300 |
| 2022/07/11 | 1,097 | 1,110 | 1,094 | 1,095 | +2 | +0.2% | 6,000 |
| 2022/07/08 | 1,128 | 1,134 | 1,093 | 1,093 | -34 | -3% | 11,200 |
| 2022/07/07 | 1,177 | 1,182 | 1,117 | 1,127 | -52 | -4.4% | 8,700 |
| 2022/07/06 | 1,183 | 1,183 | 1,179 | 1,179 | -5 | -0.4% | 1,600 |
| 2022/07/05 | 1,185 | 1,196 | 1,182 | 1,184 | +4 | +0.3% | 3,000 |
| 2022/07/04 | 1,175 | 1,180 | 1,150 | 1,180 | +7 | +0.6% | 5,400 |
| 2022/07/01 | 1,174 | 1,190 | 1,173 | 1,173 | +9 | +0.8% | 3,000 |
| 2022/06/30 | 1,147 | 1,173 | 1,136 | 1,164 | +6 | +0.5% | 7,100 |
| 2022/06/29 | 1,119 | 1,158 | 1,119 | 1,158 | +9 | +0.8% | 7,300 |
| 2022/06/28 | 1,114 | 1,149 | 1,100 | 1,149 | +18 | +1.6% | 8,000 |
| 2022/06/27 | 1,117 | 1,133 | 1,098 | 1,131 | +18 | +1.6% | 5,900 |
| 2022/06/24 | 1,112 | 1,114 | 1,101 | 1,113 | +1 | +0.1% | 5,400 |
| 2022/06/23 | 1,111 | 1,123 | 1,106 | 1,112 | +8 | +0.7% | 3,100 |
| 2022/06/22 | 1,165 | 1,165 | 1,104 | 1,104 | -44 | -3.8% | 7,500 |
| 2022/06/21 | 1,136 | 1,155 | 1,136 | 1,148 | +14 | +1.2% | 3,700 |
| 2022/06/20 | 1,177 | 1,178 | 1,131 | 1,134 | -43 | -3.7% | 4,800 |
| 2022/06/17 | 1,171 | 1,180 | 1,168 | 1,177 | +6 | +0.5% | 3,200 |
| 2022/06/16 | 1,152 | 1,179 | 1,152 | 1,171 | +28 | +2.4% | 5,400 |
551～
600
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
