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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 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 |
| 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 |
701～
750
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 | 49,800円 | +52.2% | +40.6% | 1.61% | 10.71倍 | 1.18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 | 87,500円 | +0.2% | -3.3% | 2.86% | 11.51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
チャート関連のコラム
