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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,300 | 1,308 | 1,290 | 1,290 | -10 | -0.8% | 6,700 |
| 2022/03/30 | 1,320 | 1,320 | 1,285 | 1,300 | -76 | -5.5% | 18,500 |
| 2022/03/29 | 1,355 | 1,376 | 1,350 | 1,376 | +21 | +1.5% | 9,300 |
| 2022/03/28 | 1,359 | 1,359 | 1,350 | 1,355 | -3 | -0.2% | 4,800 |
| 2022/03/25 | 1,359 | 1,359 | 1,348 | 1,358 | +3 | +0.2% | 3,800 |
| 2022/03/24 | 1,346 | 1,359 | 1,341 | 1,355 | +9 | +0.7% | 2,000 |
| 2022/03/23 | 1,346 | 1,359 | 1,343 | 1,346 | -4 | -0.3% | 5,800 |
| 2022/03/22 | 1,360 | 1,364 | 1,343 | 1,350 | -3 | -0.2% | 4,900 |
| 2022/03/18 | 1,343 | 1,355 | 1,343 | 1,353 | +10 | +0.7% | 5,600 |
| 2022/03/17 | 1,333 | 1,343 | 1,332 | 1,343 | +11 | +0.8% | 3,200 |
| 2022/03/16 | 1,323 | 1,333 | 1,323 | 1,332 | -4 | -0.3% | 2,200 |
| 2022/03/15 | 1,326 | 1,339 | 1,326 | 1,336 | +7 | +0.5% | 2,000 |
| 2022/03/14 | 1,340 | 1,340 | 1,322 | 1,329 | +5 | +0.4% | 3,400 |
| 2022/03/11 | 1,337 | 1,339 | 1,322 | 1,324 | -13 | -1% | 4,000 |
| 2022/03/10 | 1,321 | 1,338 | 1,321 | 1,337 | +17 | +1.3% | 3,600 |
| 2022/03/09 | 1,338 | 1,338 | 1,316 | 1,320 | -18 | -1.3% | 4,500 |
| 2022/03/08 | 1,338 | 1,338 | 1,338 | 1,338 | +18 | +1.4% | 800 |
| 2022/03/07 | 1,326 | 1,331 | 1,320 | 1,320 | -6 | -0.5% | 1,500 |
| 2022/03/04 | 1,339 | 1,339 | 1,320 | 1,326 | +10 | +0.8% | 33,700 |
| 2022/03/03 | 1,320 | 1,320 | 1,315 | 1,316 | -4 | -0.3% | 3,300 |
| 2022/03/02 | 1,321 | 1,331 | 1,320 | 1,320 | -1 | -0.1% | 1,900 |
| 2022/03/01 | 1,329 | 1,337 | 1,321 | 1,321 | -8 | -0.6% | 2,800 |
| 2022/02/28 | 1,336 | 1,339 | 1,327 | 1,329 | -7 | -0.5% | 6,600 |
| 2022/02/25 | 1,340 | 1,340 | 1,332 | 1,336 | -4 | -0.3% | 29,700 |
| 2022/02/24 | 1,340 | 1,349 | 1,335 | 1,340 | ±0 | ±0% | 4,200 |
| 2022/02/22 | 1,341 | 1,350 | 1,337 | 1,340 | +1 | +0.1% | 3,800 |
| 2022/02/21 | 1,350 | 1,350 | 1,336 | 1,339 | -11 | -0.8% | 4,700 |
| 2022/02/18 | 1,342 | 1,359 | 1,337 | 1,350 | +8 | +0.6% | 14,100 |
| 2022/02/17 | 1,354 | 1,354 | 1,342 | 1,342 | -5 | -0.4% | 3,000 |
| 2022/02/16 | 1,355 | 1,355 | 1,336 | 1,347 | +14 | +1.1% | 1,600 |
| 2022/02/15 | 1,346 | 1,359 | 1,333 | 1,333 | -13 | -1% | 5,200 |
| 2022/02/14 | 1,345 | 1,346 | 1,333 | 1,346 | +1 | +0.1% | 5,100 |
| 2022/02/10 | 1,342 | 1,345 | 1,329 | 1,345 | +17 | +1.3% | 5,700 |
| 2022/02/09 | 1,329 | 1,333 | 1,322 | 1,328 | +1 | +0.1% | 1,700 |
| 2022/02/08 | 1,321 | 1,327 | 1,311 | 1,327 | +19 | +1.5% | 2,000 |
| 2022/02/07 | 1,324 | 1,324 | 1,308 | 1,308 | -16 | -1.2% | 2,000 |
| 2022/02/04 | 1,326 | 1,328 | 1,322 | 1,324 | +18 | +1.4% | 5,800 |
| 2022/02/03 | 1,300 | 1,315 | 1,300 | 1,306 | +6 | +0.5% | 1,500 |
| 2022/02/02 | 1,308 | 1,308 | 1,298 | 1,300 | -8 | -0.6% | 3,600 |
| 2022/02/01 | 1,312 | 1,327 | 1,308 | 1,308 | -4 | -0.3% | 1,500 |
| 2022/01/31 | 1,321 | 1,322 | 1,308 | 1,312 | -9 | -0.7% | 2,100 |
| 2022/01/28 | 1,303 | 1,321 | 1,303 | 1,321 | +21 | +1.6% | 4,000 |
| 2022/01/27 | 1,315 | 1,315 | 1,300 | 1,300 | -22 | -1.7% | 2,600 |
| 2022/01/26 | 1,314 | 1,322 | 1,312 | 1,322 | +6 | +0.5% | 1,700 |
| 2022/01/25 | 1,320 | 1,321 | 1,312 | 1,316 | -4 | -0.3% | 900 |
| 2022/01/24 | 1,310 | 1,324 | 1,301 | 1,320 | +10 | +0.8% | 2,100 |
| 2022/01/21 | 1,300 | 1,314 | 1,299 | 1,310 | +10 | +0.8% | 4,700 |
| 2022/01/20 | 1,298 | 1,314 | 1,298 | 1,300 | +2 | +0.2% | 1,000 |
| 2022/01/19 | 1,313 | 1,314 | 1,298 | 1,298 | -14 | -1.1% | 2,900 |
| 2022/01/18 | 1,306 | 1,314 | 1,306 | 1,312 | +6 | +0.5% | 1,500 |
651～
700
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
