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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 1,375 | 1,375 | 1,332 | 1,364 | -11 | -0.8% | 4,300 |
2021/10/29 | 1,335 | 1,375 | 1,335 | 1,375 | +56 | +4.2% | 1,000 |
2021/10/28 | 1,351 | 1,379 | 1,319 | 1,319 | -31 | -2.3% | 4,900 |
2021/10/27 | 1,355 | 1,357 | 1,341 | 1,350 | -18 | -1.3% | 1,100 |
2021/10/26 | 1,348 | 1,370 | 1,326 | 1,368 | +20 | +1.5% | 1,900 |
2021/10/25 | 1,347 | 1,377 | 1,334 | 1,348 | +11 | +0.8% | 6,100 |
2021/10/22 | 1,348 | 1,365 | 1,337 | 1,337 | +4 | +0.3% | 900 |
2021/10/21 | 1,348 | 1,365 | 1,333 | 1,333 | -2 | -0.1% | 1,700 |
2021/10/20 | 1,359 | 1,359 | 1,335 | 1,335 | +3 | +0.2% | 1,000 |
2021/10/19 | 1,332 | 1,332 | 1,332 | 1,332 | ±0 | ±0% | 200 |
2021/10/18 | 1,349 | 1,349 | 1,332 | 1,332 | -17 | -1.3% | 3,200 |
2021/10/15 | 1,334 | 1,349 | 1,334 | 1,349 | +16 | +1.2% | 2,000 |
2021/10/14 | 1,330 | 1,333 | 1,322 | 1,333 | -7 | -0.5% | 1,000 |
2021/10/13 | 1,352 | 1,362 | 1,322 | 1,340 | -26 | -1.9% | 2,600 |
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 |
751~
800
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