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 |
|---|---|---|---|---|---|---|---|
| 2022/08/17 | 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 |
| 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 |
651～
700
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 | 33,200円 | +55.0% | +76.4% | - | 9.65倍 | 1.12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 | 81,900円 | +7.2% | +6.6% | - | 5.08倍 | 0.47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 | 4,600円 | +56.9% | -69.3% | - | 170.37倍 | 1.52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
