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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 1,501 | 1,519 | 1,501 | 1,505 | +4 | +0.3% | 4,600 |
2021/03/02 | 1,510 | 1,510 | 1,498 | 1,501 | +2 | +0.1% | 7,100 |
2021/03/01 | 1,508 | 1,508 | 1,495 | 1,499 | +10 | +0.7% | 13,800 |
2021/02/26 | 1,507 | 1,507 | 1,489 | 1,489 | -1 | -0.1% | 17,800 |
2021/02/25 | 1,490 | 1,504 | 1,490 | 1,490 | ±0 | ±0% | 6,300 |
2021/02/24 | 1,504 | 1,507 | 1,490 | 1,490 | -21 | -1.4% | 9,900 |
2021/02/22 | 1,514 | 1,536 | 1,507 | 1,511 | +7 | +0.5% | 6,500 |
2021/02/19 | 1,512 | 1,515 | 1,503 | 1,504 | -38 | -2.5% | 20,400 |
2021/02/18 | 1,557 | 1,557 | 1,542 | 1,542 | -15 | -1% | 5,400 |
2021/02/17 | 1,560 | 1,560 | 1,551 | 1,557 | +2 | +0.1% | 1,600 |
2021/02/16 | 1,555 | 1,555 | 1,550 | 1,555 | +1 | +0.1% | 2,300 |
2021/02/15 | 1,535 | 1,558 | 1,535 | 1,554 | +20 | +1.3% | 3,800 |
2021/02/12 | 1,552 | 1,552 | 1,533 | 1,534 | -4 | -0.3% | 3,000 |
2021/02/10 | 1,539 | 1,540 | 1,538 | 1,538 | -1 | -0.1% | 4,100 |
2021/02/09 | 1,525 | 1,539 | 1,516 | 1,539 | +18 | +1.2% | 4,100 |
2021/02/08 | 1,545 | 1,545 | 1,521 | 1,521 | -24 | -1.6% | 7,700 |
2021/02/05 | 1,548 | 1,555 | 1,545 | 1,545 | -6 | -0.4% | 5,700 |
2021/02/04 | 1,552 | 1,553 | 1,551 | 1,551 | -3 | -0.2% | 1,600 |
2021/02/03 | 1,553 | 1,564 | 1,553 | 1,554 | -8 | -0.5% | 6,200 |
2021/02/02 | 1,571 | 1,578 | 1,561 | 1,562 | -9 | -0.6% | 11,400 |
2021/02/01 | 1,567 | 1,578 | 1,567 | 1,571 | +4 | +0.3% | 4,400 |
2021/01/29 | 1,579 | 1,595 | 1,481 | 1,567 | -15 | -0.9% | 12,800 |
2021/01/28 | 1,567 | 1,594 | 1,567 | 1,582 | +13 | +0.8% | 14,100 |
2021/01/27 | 1,559 | 1,573 | 1,557 | 1,569 | -1 | -0.1% | 3,100 |
2021/01/26 | 1,563 | 1,572 | 1,563 | 1,570 | -16 | -1% | 2,300 |
2021/01/25 | 1,602 | 1,610 | 1,585 | 1,586 | -9 | -0.6% | 11,700 |
2021/01/22 | 1,544 | 1,609 | 1,537 | 1,595 | +65 | +4.2% | 21,600 |
2021/01/21 | 1,548 | 1,548 | 1,524 | 1,530 | -7 | -0.5% | 2,400 |
2021/01/20 | 1,541 | 1,547 | 1,537 | 1,537 | -11 | -0.7% | 4,500 |
2021/01/19 | 1,530 | 1,550 | 1,530 | 1,548 | +11 | +0.7% | 3,800 |
2021/01/18 | 1,532 | 1,537 | 1,532 | 1,537 | +5 | +0.3% | 3,700 |
2021/01/15 | 1,530 | 1,542 | 1,530 | 1,532 | +4 | +0.3% | 5,900 |
2021/01/14 | 1,525 | 1,530 | 1,524 | 1,528 | +8 | +0.5% | 3,600 |
2021/01/13 | 1,516 | 1,522 | 1,516 | 1,520 | +4 | +0.3% | 2,200 |
2021/01/12 | 1,532 | 1,532 | 1,516 | 1,516 | +10 | +0.7% | 3,000 |
2021/01/08 | 1,506 | 1,521 | 1,497 | 1,506 | -7 | -0.5% | 11,200 |
901~
950
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