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 |
|---|---|---|---|---|---|---|---|
| 2022/10/31 | 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 |
| 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 |
601～
650
件表示中 / 3679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 | 120,000円 | +2.1% | +75.4% | - | 32.28倍 | 0.36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 |
| 理 経 | 32,300円 | +55.0% | +76.4% | - | 9.39倍 | 1.09倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
| エコトレディン | 80,800円 | +7.2% | +6.6% | - | 5.01倍 | 0.46倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
| プリメックス | 88,000円 | +2.3% | -16.6% | 2.84% | 11.05倍 | 0.62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 |
| ＩＮＥＳＴ | 4,400円 | +56.9% | -69.3% | - | 162.96倍 | 1.45倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
市場注目の銘柄
チャート関連のコラム
