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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,295 | 1,306 | 1,295 | 1,306 | +11 | +0.8% | 1,500 |
| 2022/01/14 | 1,285 | 1,299 | 1,285 | 1,295 | +2 | +0.2% | 3,900 |
| 2022/01/13 | 1,297 | 1,305 | 1,285 | 1,293 | -4 | -0.3% | 4,400 |
| 2022/01/12 | 1,289 | 1,306 | 1,288 | 1,297 | +8 | +0.6% | 3,200 |
| 2022/01/11 | 1,287 | 1,289 | 1,284 | 1,289 | +5 | +0.4% | 3,600 |
| 2022/01/07 | 1,296 | 1,297 | 1,284 | 1,284 | -12 | -0.9% | 6,200 |
| 2022/01/06 | 1,314 | 1,314 | 1,296 | 1,296 | -19 | -1.4% | 3,300 |
| 2022/01/05 | 1,324 | 1,324 | 1,315 | 1,315 | -9 | -0.7% | 1,400 |
| 2022/01/04 | 1,329 | 1,329 | 1,312 | 1,324 | -5 | -0.4% | 3,600 |
| 2021/12/30 | 1,307 | 1,329 | 1,307 | 1,329 | +22 | +1.7% | 2,200 |
| 2021/12/29 | 1,305 | 1,310 | 1,296 | 1,307 | +2 | +0.2% | 4,800 |
| 2021/12/28 | 1,305 | 1,305 | 1,300 | 1,305 | ±0 | ±0% | 3,100 |
| 2021/12/27 | 1,305 | 1,305 | 1,300 | 1,305 | -1 | -0.1% | 2,800 |
| 2021/12/24 | 1,301 | 1,306 | 1,300 | 1,306 | +17 | +1.3% | 5,600 |
| 2021/12/23 | 1,287 | 1,289 | 1,272 | 1,289 | +13 | +1% | 8,300 |
| 2021/12/22 | 1,283 | 1,284 | 1,275 | 1,276 | -9 | -0.7% | 4,100 |
| 2021/12/21 | 1,294 | 1,294 | 1,285 | 1,285 | -8 | -0.6% | 1,900 |
| 2021/12/20 | 1,300 | 1,305 | 1,293 | 1,293 | -7 | -0.5% | 2,300 |
| 2021/12/17 | 1,306 | 1,310 | 1,300 | 1,300 | -2 | -0.2% | 2,600 |
| 2021/12/16 | 1,302 | 1,302 | 1,300 | 1,302 | +2 | +0.2% | 700 |
| 2021/12/15 | 1,294 | 1,300 | 1,292 | 1,300 | +7 | +0.5% | 1,300 |
| 2021/12/14 | 1,300 | 1,300 | 1,292 | 1,293 | -7 | -0.5% | 1,300 |
| 2021/12/13 | 1,313 | 1,317 | 1,283 | 1,300 | -13 | -1% | 5,800 |
| 2021/12/10 | 1,322 | 1,322 | 1,300 | 1,313 | -6 | -0.5% | 6,000 |
| 2021/12/09 | 1,355 | 1,355 | 1,318 | 1,319 | -6 | -0.5% | 2,800 |
| 2021/12/08 | 1,349 | 1,359 | 1,320 | 1,325 | -24 | -1.8% | 7,500 |
| 2021/12/07 | 1,356 | 1,357 | 1,339 | 1,349 | -9 | -0.7% | 4,800 |
| 2021/12/06 | 1,344 | 1,372 | 1,344 | 1,358 | -1 | -0.1% | 1,600 |
| 2021/12/03 | 1,344 | 1,362 | 1,335 | 1,359 | +8 | +0.6% | 4,000 |
| 2021/12/02 | 1,339 | 1,365 | 1,339 | 1,351 | +12 | +0.9% | 1,300 |
| 2021/12/01 | 1,360 | 1,376 | 1,339 | 1,339 | -21 | -1.5% | 3,700 |
| 2021/11/30 | 1,354 | 1,363 | 1,349 | 1,360 | +6 | +0.4% | 2,600 |
| 2021/11/29 | 1,349 | 1,361 | 1,346 | 1,354 | +5 | +0.4% | 4,500 |
| 2021/11/26 | 1,357 | 1,360 | 1,349 | 1,349 | ±0 | ±0% | 1,800 |
| 2021/11/25 | 1,350 | 1,358 | 1,349 | 1,349 | +1 | +0.1% | 500 |
| 2021/11/24 | 1,348 | 1,354 | 1,348 | 1,348 | ±0 | ±0% | 1,600 |
| 2021/11/22 | 1,348 | 1,350 | 1,348 | 1,348 | ±0 | ±0% | 1,300 |
| 2021/11/19 | 1,341 | 1,348 | 1,341 | 1,348 | +7 | +0.5% | 800 |
| 2021/11/18 | 1,340 | 1,341 | 1,340 | 1,341 | +1 | +0.1% | 300 |
| 2021/11/17 | 1,351 | 1,351 | 1,336 | 1,340 | -2 | -0.1% | 400 |
| 2021/11/16 | 1,359 | 1,359 | 1,342 | 1,342 | -15 | -1.1% | 1,100 |
| 2021/11/15 | 1,356 | 1,357 | 1,339 | 1,357 | +17 | +1.3% | 700 |
| 2021/11/12 | 1,350 | 1,350 | 1,332 | 1,340 | -10 | -0.7% | 1,500 |
| 2021/11/11 | 1,340 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 700 |
| 2021/11/10 | 1,341 | 1,341 | 1,338 | 1,340 | +8 | +0.6% | 1,100 |
| 2021/11/09 | 1,339 | 1,341 | 1,332 | 1,332 | -7 | -0.5% | 1,100 |
| 2021/11/08 | 1,345 | 1,348 | 1,339 | 1,339 | -6 | -0.4% | 2,100 |
| 2021/11/05 | 1,351 | 1,353 | 1,342 | 1,345 | -16 | -1.2% | 900 |
| 2021/11/04 | 1,366 | 1,366 | 1,341 | 1,361 | +9 | +0.7% | 3,800 |
| 2021/11/02 | 1,356 | 1,362 | 1,352 | 1,352 | -12 | -0.9% | 900 |
701～
750
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
