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 |
|---|---|---|---|---|---|---|---|
| 2023/05/24 | 1,350 | 1,350 | 1,346 | 1,348 | -2 | -0.1% | 600 |
| 2023/05/23 | 1,398 | 1,398 | 1,330 | 1,350 | -54 | -3.8% | 4,700 |
| 2023/05/22 | 1,407 | 1,410 | 1,404 | 1,404 | -13 | -0.9% | 3,500 |
| 2023/05/19 | 1,424 | 1,424 | 1,412 | 1,417 | -20 | -1.4% | 2,800 |
| 2023/05/18 | 1,418 | 1,441 | 1,411 | 1,437 | +20 | +1.4% | 5,500 |
| 2023/05/17 | 1,467 | 1,467 | 1,405 | 1,417 | -52 | -3.5% | 6,400 |
| 2023/05/16 | 1,453 | 1,469 | 1,429 | 1,469 | +13 | +0.9% | 1,900 |
| 2023/05/15 | 1,449 | 1,459 | 1,422 | 1,456 | -6 | -0.4% | 4,200 |
| 2023/05/12 | 1,454 | 1,480 | 1,449 | 1,462 | +5 | +0.3% | 6,700 |
| 2023/05/11 | 1,521 | 1,528 | 1,457 | 1,457 | -82 | -5.3% | 1,700 |
| 2023/05/10 | 1,555 | 1,555 | 1,515 | 1,539 | -16 | -1% | 2,100 |
| 2023/05/09 | 1,542 | 1,558 | 1,539 | 1,555 | -8 | -0.5% | 2,500 |
| 2023/05/08 | 1,515 | 1,563 | 1,505 | 1,563 | +8 | +0.5% | 6,800 |
| 2023/05/02 | 1,518 | 1,560 | 1,484 | 1,555 | -3 | -0.2% | 11,500 |
| 2023/05/01 | 1,566 | 1,566 | 1,461 | 1,558 | -8 | -0.5% | 4,500 |
| 2023/04/28 | 1,532 | 1,579 | 1,530 | 1,566 | +34 | +2.2% | 6,600 |
| 2023/04/27 | 1,587 | 1,599 | 1,513 | 1,532 | -58 | -3.6% | 36,800 |
| 2023/04/26 | 1,521 | 1,593 | 1,521 | 1,590 | +79 | +5.2% | 16,500 |
| 2023/04/25 | 1,492 | 1,532 | 1,480 | 1,511 | +33 | +2.2% | 5,900 |
| 2023/04/24 | 1,487 | 1,487 | 1,465 | 1,478 | +6 | +0.4% | 1,900 |
| 2023/04/21 | 1,486 | 1,489 | 1,456 | 1,472 | -14 | -0.9% | 4,300 |
| 2023/04/20 | 1,490 | 1,496 | 1,473 | 1,486 | +3 | +0.2% | 5,600 |
| 2023/04/19 | 1,476 | 1,483 | 1,445 | 1,483 | +10 | +0.7% | 3,800 |
| 2023/04/18 | 1,480 | 1,480 | 1,463 | 1,473 | +7 | +0.5% | 6,100 |
| 2023/04/17 | 1,459 | 1,467 | 1,441 | 1,466 | +21 | +1.5% | 6,400 |
| 2023/04/14 | 1,462 | 1,462 | 1,440 | 1,445 | -15 | -1% | 4,700 |
| 2023/04/13 | 1,445 | 1,472 | 1,441 | 1,460 | +18 | +1.2% | 5,000 |
| 2023/04/12 | 1,457 | 1,459 | 1,427 | 1,442 | ±0 | ±0% | 7,600 |
| 2023/04/11 | 1,459 | 1,461 | 1,432 | 1,442 | +13 | +0.9% | 5,700 |
| 2023/04/10 | 1,414 | 1,466 | 1,414 | 1,429 | +15 | +1.1% | 3,600 |
| 2023/04/07 | 1,374 | 1,425 | 1,370 | 1,414 | +32 | +2.3% | 3,500 |
| 2023/04/06 | 1,400 | 1,400 | 1,382 | 1,382 | -18 | -1.3% | 4,400 |
| 2023/04/05 | 1,459 | 1,459 | 1,400 | 1,400 | -59 | -4% | 5,200 |
| 2023/04/04 | 1,471 | 1,472 | 1,444 | 1,459 | -15 | -1% | 6,100 |
| 2023/04/03 | 1,502 | 1,510 | 1,461 | 1,474 | -28 | -1.9% | 10,400 |
| 2023/03/31 | 1,660 | 1,660 | 1,491 | 1,502 | -151 | -9.1% | 14,200 |
| 2023/03/30 | 1,600 | 1,653 | 1,513 | 1,653 | +130 | +8.5% | 31,000 |
| 2023/03/29 | 1,486 | 1,530 | 1,464 | 1,523 | +33 | +2.2% | 45,900 |
| 2023/03/28 | 1,490 | 1,490 | 1,477 | 1,490 | +20 | +1.4% | 20,300 |
| 2023/03/27 | 1,470 | 1,475 | 1,462 | 1,470 | ±0 | ±0% | 2,900 |
| 2023/03/24 | 1,475 | 1,475 | 1,463 | 1,470 | ±0 | ±0% | 2,800 |
| 2023/03/23 | 1,430 | 1,475 | 1,428 | 1,470 | +40 | +2.8% | 6,100 |
| 2023/03/22 | 1,429 | 1,430 | 1,421 | 1,430 | +10 | +0.7% | 2,100 |
| 2023/03/20 | 1,426 | 1,430 | 1,420 | 1,420 | -6 | -0.4% | 5,200 |
| 2023/03/17 | 1,420 | 1,426 | 1,416 | 1,426 | +6 | +0.4% | 1,700 |
| 2023/03/16 | 1,414 | 1,427 | 1,414 | 1,420 | -18 | -1.3% | 3,800 |
| 2023/03/15 | 1,423 | 1,448 | 1,419 | 1,438 | +15 | +1.1% | 3,800 |
| 2023/03/14 | 1,430 | 1,431 | 1,423 | 1,423 | -12 | -0.8% | 2,500 |
| 2023/03/13 | 1,450 | 1,450 | 1,433 | 1,435 | -16 | -1.1% | 3,400 |
| 2023/03/10 | 1,449 | 1,451 | 1,441 | 1,451 | +17 | +1.2% | 14,100 |
551～
600
件表示中 / 3766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 | 135,000円 | +3.3% | - | 2.22% | 36.32倍 | 0.39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 |
| 高見澤 | 320,000円 | +0.6% | +7.8% | 2.19% | 5.29倍 | 0.36倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| ｃｏｔｔａ | 50,600円 | +52.2% | +40.6% | 1.58% | 10.88倍 | 1.20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 |
| アップル | 34,900円 | -15.1% | -21.6% | 2.87% | 4.95倍 | 0.47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 |
| プリメックス | 88,000円 | +0.2% | -3.3% | 2.84% | 11.58倍 | 0.58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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
