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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 1,440 | 1,440 | 1,427 | 1,437 | +10 | +0.7% | 14,500 |
| 2023/03/07 | 1,406 | 1,427 | 1,406 | 1,427 | +9 | +0.6% | 3,200 |
| 2023/03/06 | 1,405 | 1,418 | 1,405 | 1,418 | +7 | +0.5% | 3,600 |
| 2023/03/03 | 1,402 | 1,411 | 1,392 | 1,411 | +9 | +0.6% | 5,600 |
| 2023/03/02 | 1,398 | 1,410 | 1,398 | 1,402 | ±0 | ±0% | 4,100 |
| 2023/03/01 | 1,414 | 1,414 | 1,400 | 1,402 | -12 | -0.8% | 3,200 |
| 2023/02/28 | 1,412 | 1,414 | 1,412 | 1,414 | +4 | +0.3% | 1,500 |
| 2023/02/27 | 1,387 | 1,410 | 1,387 | 1,410 | +14 | +1% | 2,500 |
| 2023/02/24 | 1,382 | 1,396 | 1,382 | 1,396 | +14 | +1% | 700 |
| 2023/02/22 | 1,407 | 1,407 | 1,382 | 1,382 | -25 | -1.8% | 3,400 |
| 2023/02/21 | 1,410 | 1,411 | 1,404 | 1,407 | -2 | -0.1% | 3,300 |
| 2023/02/20 | 1,408 | 1,410 | 1,400 | 1,409 | +9 | +0.6% | 1,900 |
| 2023/02/17 | 1,396 | 1,407 | 1,396 | 1,400 | -2 | -0.1% | 1,700 |
| 2023/02/16 | 1,407 | 1,407 | 1,391 | 1,402 | +7 | +0.5% | 2,900 |
| 2023/02/15 | 1,392 | 1,407 | 1,392 | 1,395 | +2 | +0.1% | 2,800 |
| 2023/02/14 | 1,395 | 1,395 | 1,393 | 1,393 | -3 | -0.2% | 400 |
| 2023/02/13 | 1,417 | 1,417 | 1,390 | 1,396 | -8 | -0.6% | 3,300 |
| 2023/02/10 | 1,395 | 1,416 | 1,393 | 1,404 | -3 | -0.2% | 6,200 |
| 2023/02/09 | 1,396 | 1,407 | 1,381 | 1,407 | +21 | +1.5% | 3,700 |
| 2023/02/08 | 1,376 | 1,386 | 1,376 | 1,386 | -2 | -0.1% | 400 |
| 2023/02/07 | 1,397 | 1,397 | 1,388 | 1,388 | -10 | -0.7% | 400 |
| 2023/02/06 | 1,383 | 1,425 | 1,370 | 1,398 | +15 | +1.1% | 4,300 |
| 2023/02/03 | 1,385 | 1,387 | 1,377 | 1,383 | -2 | -0.1% | 2,000 |
| 2023/02/02 | 1,407 | 1,409 | 1,385 | 1,385 | -20 | -1.4% | 3,100 |
| 2023/02/01 | 1,392 | 1,405 | 1,392 | 1,405 | +16 | +1.2% | 1,100 |
| 2023/01/31 | 1,425 | 1,425 | 1,381 | 1,389 | -6 | -0.4% | 3,900 |
| 2023/01/30 | 1,435 | 1,444 | 1,381 | 1,395 | -10 | -0.7% | 22,500 |
| 2023/01/27 | 1,402 | 1,435 | 1,402 | 1,405 | +17 | +1.2% | 4,100 |
| 2023/01/26 | 1,398 | 1,403 | 1,385 | 1,388 | -14 | -1% | 3,500 |
| 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 |
551～
600
件表示中 / 3715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 | 129,400円 | +3.3% | - | 2.32% | 34.81倍 | 0.37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 | 169,000円 | +2.2% | -4.4% | 3.55% | 7.23倍 | 0.99倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
| 太平発 | 68,000円 | -12.5% | +44.9% | 5.88% | 10.17倍 | 0.34倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
| アップル | 36,600円 | -15.1% | -21.6% | 2.73% | 5.19倍 | 0.49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 |
| 新都ＨＤ | 12,800円 | +87.2% | +410.2% | 0.00% | 87.67倍 | 3.50倍 |
|
衣料のクリムゾン発祥だが、２４年買収社含む子会社工場での廃プラ・金属リサイクル分野へ傾注 |
市場注目の銘柄
チャート関連のコラム
