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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,147 | 1,155 | 1,134 | 1,143 | -4 | -0.3% | 7,300 |
| 2022/06/14 | 1,159 | 1,165 | 1,132 | 1,147 | -12 | -1% | 5,400 |
| 2022/06/13 | 1,220 | 1,230 | 1,159 | 1,159 | -51 | -4.2% | 5,400 |
| 2022/06/10 | 1,241 | 1,241 | 1,210 | 1,210 | -31 | -2.5% | 4,300 |
| 2022/06/09 | 1,270 | 1,279 | 1,240 | 1,241 | -20 | -1.6% | 4,900 |
| 2022/06/08 | 1,271 | 1,271 | 1,250 | 1,261 | -7 | -0.6% | 3,300 |
| 2022/06/07 | 1,283 | 1,292 | 1,268 | 1,268 | -27 | -2.1% | 2,600 |
| 2022/06/06 | 1,256 | 1,295 | 1,256 | 1,295 | -10 | -0.8% | 1,400 |
| 2022/06/03 | 1,264 | 1,305 | 1,251 | 1,305 | +40 | +3.2% | 2,300 |
| 2022/06/02 | 1,281 | 1,281 | 1,247 | 1,265 | -36 | -2.8% | 1,000 |
| 2022/06/01 | 1,276 | 1,301 | 1,253 | 1,301 | +25 | +2% | 2,900 |
| 2022/05/31 | 1,276 | 1,276 | 1,264 | 1,276 | -20 | -1.5% | 1,200 |
| 2022/05/30 | 1,245 | 1,296 | 1,229 | 1,296 | +53 | +4.3% | 9,000 |
| 2022/05/27 | 1,267 | 1,267 | 1,230 | 1,243 | +1 | +0.1% | 2,000 |
| 2022/05/26 | 1,290 | 1,302 | 1,225 | 1,242 | -52 | -4% | 7,200 |
| 2022/05/25 | 1,256 | 1,294 | 1,256 | 1,294 | +38 | +3% | 1,600 |
| 2022/05/24 | 1,244 | 1,272 | 1,244 | 1,256 | +13 | +1% | 600 |
| 2022/05/23 | 1,276 | 1,303 | 1,243 | 1,243 | -32 | -2.5% | 1,900 |
| 2022/05/20 | 1,246 | 1,275 | 1,246 | 1,275 | +42 | +3.4% | 1,500 |
| 2022/05/19 | 1,252 | 1,257 | 1,233 | 1,233 | -18 | -1.4% | 1,300 |
| 2022/05/18 | 1,231 | 1,258 | 1,228 | 1,251 | +23 | +1.9% | 2,500 |
| 2022/05/17 | 1,256 | 1,265 | 1,228 | 1,228 | -40 | -3.2% | 600 |
| 2022/05/16 | 1,268 | 1,268 | 1,245 | 1,268 | ±0 | ±0% | 3,700 |
| 2022/05/13 | 1,196 | 1,268 | 1,195 | 1,268 | +69 | +5.8% | 9,700 |
| 2022/05/12 | 1,236 | 1,248 | 1,197 | 1,199 | -7 | -0.6% | 3,900 |
| 2022/05/11 | 1,202 | 1,216 | 1,201 | 1,206 | -7 | -0.6% | 2,500 |
| 2022/05/10 | 1,213 | 1,230 | 1,206 | 1,213 | ±0 | ±0% | 6,600 |
| 2022/05/09 | 1,252 | 1,252 | 1,212 | 1,213 | -9 | -0.7% | 3,400 |
| 2022/05/06 | 1,240 | 1,251 | 1,222 | 1,222 | -36 | -2.9% | 5,000 |
| 2022/05/02 | 1,270 | 1,271 | 1,224 | 1,258 | -12 | -0.9% | 4,000 |
| 2022/04/28 | 1,218 | 1,270 | 1,218 | 1,270 | -8 | -0.6% | 4,500 |
| 2022/04/27 | 1,206 | 1,283 | 1,206 | 1,278 | +12 | +0.9% | 9,700 |
| 2022/04/26 | 1,253 | 1,266 | 1,253 | 1,266 | +15 | +1.2% | 900 |
| 2022/04/25 | 1,291 | 1,291 | 1,251 | 1,251 | -46 | -3.5% | 2,300 |
| 2022/04/22 | 1,298 | 1,298 | 1,288 | 1,297 | -1 | -0.1% | 1,700 |
| 2022/04/21 | 1,295 | 1,298 | 1,295 | 1,298 | +8 | +0.6% | 900 |
| 2022/04/20 | 1,285 | 1,298 | 1,285 | 1,290 | +5 | +0.4% | 1,200 |
| 2022/04/19 | 1,296 | 1,296 | 1,279 | 1,285 | +6 | +0.5% | 900 |
| 2022/04/18 | 1,277 | 1,291 | 1,277 | 1,279 | +2 | +0.2% | 1,200 |
| 2022/04/15 | 1,276 | 1,288 | 1,276 | 1,277 | +5 | +0.4% | 1,400 |
| 2022/04/14 | 1,266 | 1,272 | 1,262 | 1,272 | -2 | -0.2% | 2,000 |
| 2022/04/13 | 1,257 | 1,287 | 1,257 | 1,274 | -9 | -0.7% | 2,900 |
| 2022/04/12 | 1,291 | 1,291 | 1,274 | 1,283 | -8 | -0.6% | 2,000 |
| 2022/04/11 | 1,299 | 1,300 | 1,291 | 1,291 | -8 | -0.6% | 2,300 |
| 2022/04/08 | 1,292 | 1,299 | 1,277 | 1,299 | +37 | +2.9% | 4,400 |
| 2022/04/07 | 1,256 | 1,263 | 1,249 | 1,262 | -18 | -1.4% | 5,400 |
| 2022/04/06 | 1,290 | 1,293 | 1,280 | 1,280 | -10 | -0.8% | 2,600 |
| 2022/04/05 | 1,298 | 1,300 | 1,290 | 1,290 | -8 | -0.6% | 1,900 |
| 2022/04/04 | 1,300 | 1,300 | 1,292 | 1,298 | +6 | +0.5% | 1,100 |
| 2022/04/01 | 1,290 | 1,297 | 1,288 | 1,292 | +2 | +0.2% | 4,800 |
601～
650
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
