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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 1,406 | 1,406 | 1,396 | 1,396 | -10 | -0.7% | 1,300 |
2021/06/04 | 1,363 | 1,406 | 1,361 | 1,406 | +13 | +0.9% | 4,400 |
2021/06/03 | 1,401 | 1,401 | 1,383 | 1,393 | +22 | +1.6% | 1,500 |
2021/06/02 | 1,400 | 1,400 | 1,360 | 1,371 | +29 | +2.2% | 2,800 |
2021/06/01 | 1,359 | 1,381 | 1,329 | 1,342 | -17 | -1.3% | 3,700 |
2021/05/31 | 1,363 | 1,368 | 1,345 | 1,359 | +21 | +1.6% | 2,300 |
2021/05/28 | 1,324 | 1,339 | 1,311 | 1,338 | +16 | +1.2% | 3,500 |
2021/05/27 | 1,370 | 1,400 | 1,322 | 1,322 | -48 | -3.5% | 2,000 |
2021/05/26 | 1,381 | 1,381 | 1,370 | 1,370 | -3 | -0.2% | 900 |
2021/05/25 | 1,394 | 1,401 | 1,371 | 1,373 | -20 | -1.4% | 1,700 |
2021/05/24 | 1,443 | 1,443 | 1,393 | 1,393 | +8 | +0.6% | 1,500 |
2021/05/21 | 1,376 | 1,402 | 1,372 | 1,385 | +20 | +1.5% | 2,100 |
2021/05/20 | 1,362 | 1,382 | 1,338 | 1,365 | +33 | +2.5% | 2,500 |
2021/05/19 | 1,376 | 1,376 | 1,325 | 1,332 | -14 | -1% | 3,300 |
2021/05/18 | 1,336 | 1,389 | 1,336 | 1,346 | +10 | +0.7% | 3,100 |
2021/05/17 | 1,360 | 1,360 | 1,317 | 1,336 | +36 | +2.8% | 3,800 |
2021/05/14 | 1,336 | 1,383 | 1,300 | 1,300 | -36 | -2.7% | 1,900 |
2021/05/13 | 1,356 | 1,375 | 1,336 | 1,336 | -17 | -1.3% | 1,700 |
2021/05/12 | 1,442 | 1,442 | 1,353 | 1,353 | -59 | -4.2% | 2,700 |
2021/05/11 | 1,396 | 1,433 | 1,396 | 1,412 | +16 | +1.1% | 2,000 |
2021/05/10 | 1,398 | 1,398 | 1,383 | 1,396 | +14 | +1% | 800 |
2021/05/07 | 1,362 | 1,392 | 1,362 | 1,382 | +26 | +1.9% | 1,800 |
2021/05/06 | 1,364 | 1,376 | 1,356 | 1,356 | -8 | -0.6% | 2,600 |
2021/04/30 | 1,381 | 1,384 | 1,352 | 1,364 | -17 | -1.2% | 4,000 |
2021/04/28 | 1,388 | 1,398 | 1,381 | 1,381 | -7 | -0.5% | 2,600 |
2021/04/27 | 1,395 | 1,395 | 1,388 | 1,388 | -1 | -0.1% | 1,200 |
2021/04/26 | 1,388 | 1,394 | 1,388 | 1,389 | +1 | +0.1% | 6,600 |
2021/04/23 | 1,387 | 1,409 | 1,387 | 1,388 | +1 | +0.1% | 1,300 |
2021/04/22 | 1,403 | 1,403 | 1,382 | 1,387 | -16 | -1.1% | 2,400 |
2021/04/21 | 1,420 | 1,420 | 1,397 | 1,403 | -23 | -1.6% | 5,500 |
2021/04/20 | 1,451 | 1,451 | 1,426 | 1,426 | -24 | -1.7% | 3,600 |
2021/04/19 | 1,445 | 1,450 | 1,445 | 1,450 | +5 | +0.3% | 2,200 |
2021/04/16 | 1,437 | 1,447 | 1,432 | 1,445 | +8 | +0.6% | 3,300 |
2021/04/15 | 1,448 | 1,448 | 1,418 | 1,437 | -4 | -0.3% | 3,700 |
2021/04/14 | 1,430 | 1,450 | 1,430 | 1,441 | +20 | +1.4% | 11,500 |
2021/04/13 | 1,454 | 1,463 | 1,414 | 1,421 | -33 | -2.3% | 3,900 |
2021/04/12 | 1,453 | 1,465 | 1,453 | 1,454 | +1 | +0.1% | 2,300 |
2021/04/09 | 1,465 | 1,486 | 1,452 | 1,453 | -12 | -0.8% | 3,000 |
2021/04/08 | 1,471 | 1,491 | 1,465 | 1,465 | -23 | -1.5% | 8,400 |
2021/04/07 | 1,474 | 1,491 | 1,470 | 1,488 | +5 | +0.3% | 12,000 |
2021/04/06 | 1,488 | 1,500 | 1,473 | 1,483 | -6 | -0.4% | 7,500 |
2021/04/05 | 1,500 | 1,514 | 1,489 | 1,489 | -21 | -1.4% | 10,000 |
2021/04/02 | 1,501 | 1,511 | 1,501 | 1,510 | +9 | +0.6% | 4,900 |
2021/04/01 | 1,512 | 1,514 | 1,472 | 1,501 | -11 | -0.7% | 3,900 |
2021/03/31 | 1,541 | 1,541 | 1,509 | 1,512 | -4 | -0.3% | 9,500 |
2021/03/30 | 1,531 | 1,531 | 1,507 | 1,516 | -45 | -2.9% | 24,600 |
2021/03/29 | 1,542 | 1,561 | 1,542 | 1,561 | +19 | +1.2% | 20,500 |
2021/03/26 | 1,540 | 1,558 | 1,540 | 1,542 | +1 | +0.1% | 7,200 |
2021/03/25 | 1,559 | 1,559 | 1,536 | 1,541 | -1 | -0.1% | 12,600 |
2021/03/24 | 1,553 | 1,567 | 1,536 | 1,542 | -15 | -1% | 7,300 |
851~
900
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