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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 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 |
| 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 |
751～
800
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 | 136,000円 | +3.3% | - | 2.21% | 36.59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 | 50,400円 | +52.2% | +40.6% | 1.59% | 10.84倍 | 1.19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 | 88,000円 | +0.2% | -3.3% | 2.84% | 11.58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
