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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 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 |
2021/03/23 | 1,554 | 1,562 | 1,554 | 1,557 | ±0 | ±0% | 3,600 |
2021/03/22 | 1,557 | 1,569 | 1,552 | 1,557 | -13 | -0.8% | 13,200 |
2021/03/19 | 1,556 | 1,570 | 1,555 | 1,570 | +5 | +0.3% | 17,100 |
2021/03/18 | 1,557 | 1,565 | 1,555 | 1,565 | +8 | +0.5% | 13,200 |
2021/03/17 | 1,545 | 1,565 | 1,545 | 1,557 | +12 | +0.8% | 9,000 |
2021/03/16 | 1,539 | 1,550 | 1,539 | 1,545 | -3 | -0.2% | 7,200 |
2021/03/15 | 1,544 | 1,549 | 1,540 | 1,548 | +1 | +0.1% | 14,900 |
2021/03/12 | 1,581 | 1,581 | 1,542 | 1,547 | +6 | +0.4% | 20,600 |
2021/03/11 | 1,535 | 1,550 | 1,535 | 1,541 | +2 | +0.1% | 9,000 |
2021/03/10 | 1,534 | 1,548 | 1,534 | 1,539 | +6 | +0.4% | 8,600 |
2021/03/09 | 1,520 | 1,535 | 1,520 | 1,533 | +2 | +0.1% | 5,400 |
2021/03/08 | 1,542 | 1,547 | 1,528 | 1,531 | +4 | +0.3% | 10,100 |
2021/03/05 | 1,502 | 1,532 | 1,502 | 1,527 | +20 | +1.3% | 31,800 |
2021/03/04 | 1,505 | 1,514 | 1,493 | 1,507 | +2 | +0.1% | 8,400 |
851~
900
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