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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 1,394 | 1,394 | 1,365 | 1,366 | -28 | -2% | 2,400 |
2021/10/11 | 1,389 | 1,397 | 1,389 | 1,394 | +5 | +0.4% | 800 |
2021/10/08 | 1,387 | 1,394 | 1,385 | 1,389 | +2 | +0.1% | 1,000 |
2021/10/07 | 1,391 | 1,391 | 1,387 | 1,387 | -4 | -0.3% | 700 |
2021/10/06 | 1,397 | 1,411 | 1,391 | 1,391 | ±0 | ±0% | 800 |
2021/10/05 | 1,400 | 1,408 | 1,391 | 1,391 | -9 | -0.6% | 1,200 |
2021/10/04 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 600 |
2021/10/01 | 1,400 | 1,411 | 1,400 | 1,400 | ±0 | ±0% | 1,600 |
2021/09/30 | 1,401 | 1,410 | 1,400 | 1,400 | -1 | -0.1% | 1,100 |
2021/09/29 | 1,383 | 1,420 | 1,383 | 1,401 | -12 | -0.8% | 4,100 |
2021/09/28 | 1,416 | 1,416 | 1,401 | 1,413 | -9 | -0.6% | 2,600 |
2021/09/27 | 1,418 | 1,423 | 1,409 | 1,422 | +4 | +0.3% | 2,000 |
2021/09/24 | 1,418 | 1,424 | 1,408 | 1,418 | +8 | +0.6% | 4,700 |
2021/09/22 | 1,419 | 1,424 | 1,410 | 1,410 | -14 | -1% | 2,000 |
2021/09/21 | 1,425 | 1,425 | 1,416 | 1,424 | -1 | -0.1% | 3,600 |
2021/09/17 | 1,424 | 1,430 | 1,420 | 1,425 | +1 | +0.1% | 4,400 |
2021/09/16 | 1,415 | 1,439 | 1,415 | 1,424 | -12 | -0.8% | 3,200 |
2021/09/15 | 1,440 | 1,451 | 1,434 | 1,436 | -4 | -0.3% | 5,500 |
2021/09/14 | 1,430 | 1,440 | 1,421 | 1,440 | +10 | +0.7% | 4,500 |
2021/09/13 | 1,419 | 1,430 | 1,419 | 1,430 | ±0 | ±0% | 1,600 |
2021/09/10 | 1,425 | 1,430 | 1,413 | 1,430 | +5 | +0.4% | 5,200 |
2021/09/09 | 1,410 | 1,425 | 1,410 | 1,425 | +6 | +0.4% | 1,400 |
2021/09/08 | 1,401 | 1,420 | 1,401 | 1,419 | -3 | -0.2% | 4,400 |
2021/09/07 | 1,433 | 1,435 | 1,417 | 1,422 | -1 | -0.1% | 2,100 |
2021/09/06 | 1,410 | 1,423 | 1,406 | 1,423 | -10 | -0.7% | 2,700 |
2021/09/03 | 1,422 | 1,434 | 1,422 | 1,433 | +11 | +0.8% | 1,700 |
2021/09/02 | 1,436 | 1,436 | 1,422 | 1,422 | -2 | -0.1% | 700 |
2021/09/01 | 1,425 | 1,434 | 1,420 | 1,424 | -1 | -0.1% | 1,500 |
2021/08/31 | 1,427 | 1,440 | 1,425 | 1,425 | -13 | -0.9% | 900 |
2021/08/30 | 1,432 | 1,438 | 1,432 | 1,438 | +14 | +1% | 600 |
2021/08/27 | 1,430 | 1,430 | 1,424 | 1,424 | -24 | -1.7% | 600 |
2021/08/26 | 1,441 | 1,448 | 1,435 | 1,448 | -1 | -0.1% | 1,200 |
2021/08/25 | 1,450 | 1,450 | 1,449 | 1,449 | -1 | -0.1% | 400 |
2021/08/24 | 1,457 | 1,457 | 1,437 | 1,450 | -4 | -0.3% | 1,100 |
2021/08/23 | 1,467 | 1,467 | 1,454 | 1,454 | ±0 | ±0% | 1,000 |
2021/08/20 | 1,454 | 1,454 | 1,437 | 1,454 | +2 | +0.1% | 800 |
2021/08/19 | 1,453 | 1,456 | 1,452 | 1,452 | -1 | -0.1% | 2,500 |
2021/08/18 | 1,446 | 1,455 | 1,446 | 1,453 | +7 | +0.5% | 3,500 |
2021/08/17 | 1,430 | 1,446 | 1,430 | 1,446 | +23 | +1.6% | 800 |
2021/08/16 | 1,431 | 1,431 | 1,423 | 1,423 | - | - | 1,300 |
2021/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/08/12 | 1,432 | 1,446 | 1,432 | 1,446 | +14 | +1% | 1,100 |
2021/08/11 | 1,430 | 1,432 | 1,430 | 1,432 | +2 | +0.1% | 600 |
2021/08/10 | 1,430 | 1,452 | 1,430 | 1,430 | ±0 | ±0% | 1,000 |
2021/08/06 | 1,432 | 1,435 | 1,430 | 1,430 | -10 | -0.7% | 1,000 |
2021/08/05 | 1,440 | 1,440 | 1,440 | 1,440 | -6 | -0.4% | 300 |
2021/08/04 | 1,448 | 1,458 | 1,446 | 1,446 | -3 | -0.2% | 2,100 |
2021/08/03 | 1,443 | 1,450 | 1,443 | 1,449 | -13 | -0.9% | 500 |
2021/08/02 | 1,469 | 1,469 | 1,442 | 1,462 | -7 | -0.5% | 1,600 |
2021/07/30 | 1,455 | 1,469 | 1,455 | 1,469 | +3 | +0.2% | 400 |
751~
800
件表示中 / 3572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 | 107,500円 | +2.1% | +75.4% | 2.79% | 28.92倍 | 0.32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 |
プリメックス | 84,200円 | +2.3% | -16.6% | 2.97% | 10.58倍 | 0.59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 |
平和紙 | 44,500円 | +4.2% | +6.3% | 2.70% | 29.43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 |
アルファG | 62,200円 | +4.0% | +7.6% | 2.89% | 5.97倍 | 0.60倍 |
|
携帯の販売代理店が主柱。コクヨのカタログ通販代理店も。EV充電器など事業多角化を推進中 |
クリエイト | 106,200円 | +3.2% | +119.5% | 3.95% | 7.70倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム