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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 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 |
2021/07/29 | 1,474 | 1,474 | 1,460 | 1,466 | +16 | +1.1% | 1,000 |
2021/07/28 | 1,477 | 1,477 | 1,450 | 1,450 | -18 | -1.2% | 4,300 |
2021/07/27 | 1,450 | 1,468 | 1,450 | 1,468 | +19 | +1.3% | 1,600 |
2021/07/26 | 1,435 | 1,449 | 1,435 | 1,449 | +15 | +1% | 800 |
2021/07/21 | 1,428 | 1,434 | 1,428 | 1,434 | +7 | +0.5% | 800 |
2021/07/20 | 1,424 | 1,428 | 1,424 | 1,427 | +3 | +0.2% | 1,200 |
2021/07/19 | 1,425 | 1,436 | 1,424 | 1,424 | ±0 | ±0% | 1,400 |
2021/07/16 | 1,451 | 1,451 | 1,409 | 1,424 | -31 | -2.1% | 2,600 |
2021/07/15 | 1,477 | 1,477 | 1,455 | 1,455 | +36 | +2.5% | 2,400 |
2021/07/14 | 1,458 | 1,458 | 1,401 | 1,419 | -14 | -1% | 2,000 |
2021/07/13 | 1,456 | 1,464 | 1,428 | 1,433 | +7 | +0.5% | 3,300 |
2021/07/12 | 1,410 | 1,428 | 1,410 | 1,426 | +16 | +1.1% | 2,400 |
2021/07/09 | 1,402 | 1,411 | 1,398 | 1,410 | +5 | +0.4% | 4,500 |
2021/07/08 | 1,405 | 1,418 | 1,405 | 1,405 | -7 | -0.5% | 4,100 |
2021/07/07 | 1,402 | 1,414 | 1,402 | 1,412 | +10 | +0.7% | 1,000 |
2021/07/06 | 1,407 | 1,407 | 1,398 | 1,402 | +1 | +0.1% | 700 |
2021/07/05 | 1,403 | 1,403 | 1,401 | 1,401 | -7 | -0.5% | 500 |
2021/07/02 | 1,411 | 1,411 | 1,396 | 1,408 | +6 | +0.4% | 2,600 |
2021/07/01 | 1,398 | 1,408 | 1,398 | 1,402 | +4 | +0.3% | 1,800 |
2021/06/30 | 1,400 | 1,400 | 1,398 | 1,398 | -1 | -0.1% | 700 |
2021/06/29 | 1,399 | 1,403 | 1,399 | 1,399 | ±0 | ±0% | 3,900 |
2021/06/28 | 1,389 | 1,400 | 1,389 | 1,399 | +10 | +0.7% | 7,000 |
2021/06/25 | 1,369 | 1,389 | 1,369 | 1,389 | +24 | +1.8% | 4,100 |
2021/06/24 | 1,385 | 1,385 | 1,357 | 1,365 | +10 | +0.7% | 4,100 |
2021/06/23 | 1,342 | 1,372 | 1,342 | 1,355 | +16 | +1.2% | 1,100 |
2021/06/22 | 1,331 | 1,339 | 1,325 | 1,339 | +33 | +2.5% | 2,400 |
2021/06/21 | 1,392 | 1,392 | 1,306 | 1,306 | -86 | -6.2% | 5,700 |
2021/06/18 | 1,378 | 1,405 | 1,378 | 1,392 | +14 | +1% | 1,800 |
2021/06/17 | 1,378 | 1,378 | 1,378 | 1,378 | ±0 | ±0% | 500 |
2021/06/16 | 1,384 | 1,413 | 1,378 | 1,378 | -9 | -0.6% | 2,900 |
2021/06/15 | 1,381 | 1,409 | 1,381 | 1,387 | +3 | +0.2% | 2,300 |
2021/06/14 | 1,413 | 1,413 | 1,379 | 1,384 | -18 | -1.3% | 1,400 |
2021/06/11 | 1,397 | 1,410 | 1,397 | 1,402 | +2 | +0.1% | 4,600 |
2021/06/10 | 1,411 | 1,411 | 1,390 | 1,400 | -11 | -0.8% | 1,900 |
2021/06/09 | 1,412 | 1,412 | 1,392 | 1,411 | +25 | +1.8% | 1,400 |
2021/06/08 | 1,390 | 1,405 | 1,367 | 1,386 | -10 | -0.7% | 3,300 |
801~
850
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