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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,204 | 1,204 | 1,178 | 1,200 | +10 | +0.8% | 1,100 |
| 2024/09/06 | 1,192 | 1,192 | 1,190 | 1,190 | -5 | -0.4% | 200 |
| 2024/09/05 | 1,201 | 1,201 | 1,190 | 1,195 | -7 | -0.6% | 2,300 |
| 2024/09/04 | 1,202 | 1,208 | 1,202 | 1,202 | ±0 | ±0% | 1,000 |
| 2024/09/03 | 1,203 | 1,203 | 1,202 | 1,202 | -22 | -1.8% | 500 |
| 2024/09/02 | 1,205 | 1,224 | 1,205 | 1,224 | +19 | +1.6% | 900 |
| 2024/08/30 | 1,205 | 1,205 | 1,205 | 1,205 | +1 | +0.1% | 300 |
| 2024/08/29 | 1,212 | 1,212 | 1,204 | 1,204 | -8 | -0.7% | 700 |
| 2024/08/28 | 1,212 | 1,212 | 1,212 | 1,212 | ±0 | ±0% | 100 |
| 2024/08/27 | 1,228 | 1,228 | 1,211 | 1,212 | - | - | 1,800 |
| 2024/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/23 | 1,218 | 1,225 | 1,218 | 1,225 | +7 | +0.6% | 1,500 |
| 2024/08/22 | 1,220 | 1,223 | 1,218 | 1,218 | ±0 | ±0% | 800 |
| 2024/08/21 | 1,218 | 1,220 | 1,218 | 1,218 | ±0 | ±0% | 1,300 |
| 2024/08/20 | 1,216 | 1,218 | 1,214 | 1,218 | +4 | +0.3% | 2,100 |
| 2024/08/19 | 1,203 | 1,223 | 1,203 | 1,214 | +11 | +0.9% | 3,000 |
| 2024/08/16 | 1,205 | 1,207 | 1,200 | 1,203 | -7 | -0.6% | 2,100 |
| 2024/08/15 | 1,203 | 1,210 | 1,203 | 1,210 | +7 | +0.6% | 300 |
| 2024/08/14 | 1,203 | 1,215 | 1,203 | 1,203 | +3 | +0.3% | 400 |
| 2024/08/13 | 1,200 | 1,216 | 1,200 | 1,200 | ±0 | ±0% | 1,600 |
| 2024/08/09 | 1,172 | 1,202 | 1,166 | 1,200 | +28 | +2.4% | 2,500 |
| 2024/08/08 | 1,182 | 1,205 | 1,172 | 1,172 | -8 | -0.7% | 1,100 |
| 2024/08/07 | 1,181 | 1,221 | 1,160 | 1,180 | -15 | -1.3% | 2,800 |
| 2024/08/06 | 1,150 | 1,210 | 1,150 | 1,195 | +45 | +3.9% | 3,100 |
| 2024/08/05 | 1,160 | 1,168 | 1,150 | 1,150 | -18 | -1.5% | 7,200 |
| 2024/08/02 | 1,181 | 1,209 | 1,168 | 1,168 | -21 | -1.8% | 1,900 |
| 2024/08/01 | 1,193 | 1,202 | 1,185 | 1,189 | -1 | -0.1% | 3,100 |
| 2024/07/31 | 1,192 | 1,195 | 1,179 | 1,190 | ±0 | ±0% | 6,000 |
| 2024/07/30 | 1,256 | 1,259 | 1,190 | 1,190 | -66 | -5.3% | 28,200 |
| 2024/07/29 | 1,247 | 1,269 | 1,241 | 1,256 | -8 | -0.6% | 1,400 |
| 2024/07/26 | 1,256 | 1,274 | 1,241 | 1,264 | +8 | +0.6% | 2,600 |
| 2024/07/25 | 1,273 | 1,273 | 1,256 | 1,256 | -17 | -1.3% | 2,800 |
| 2024/07/24 | 1,259 | 1,273 | 1,259 | 1,273 | +14 | +1.1% | 4,300 |
| 2024/07/23 | 1,237 | 1,273 | 1,237 | 1,259 | +22 | +1.8% | 8,600 |
| 2024/07/22 | 1,230 | 1,238 | 1,230 | 1,237 | +7 | +0.6% | 700 |
| 2024/07/19 | 1,230 | 1,239 | 1,230 | 1,230 | ±0 | ±0% | 1,100 |
| 2024/07/18 | 1,228 | 1,260 | 1,228 | 1,230 | +3 | +0.2% | 2,000 |
| 2024/07/17 | 1,228 | 1,235 | 1,227 | 1,227 | -3 | -0.2% | 1,000 |
| 2024/07/16 | 1,273 | 1,273 | 1,230 | 1,230 | -43 | -3.4% | 4,300 |
| 2024/07/12 | 1,265 | 1,273 | 1,260 | 1,273 | +13 | +1% | 1,300 |
| 2024/07/11 | 1,222 | 1,261 | 1,222 | 1,260 | +38 | +3.1% | 3,900 |
| 2024/07/10 | 1,221 | 1,249 | 1,221 | 1,222 | +1 | +0.1% | 2,800 |
| 2024/07/09 | 1,229 | 1,249 | 1,221 | 1,221 | -14 | -1.1% | 2,700 |
| 2024/07/08 | 1,240 | 1,248 | 1,235 | 1,235 | -5 | -0.4% | 1,700 |
| 2024/07/05 | 1,244 | 1,244 | 1,239 | 1,240 | +2 | +0.2% | 1,500 |
| 2024/07/04 | 1,244 | 1,245 | 1,226 | 1,238 | +12 | +1% | 2,700 |
| 2024/07/03 | 1,226 | 1,226 | 1,226 | 1,226 | ±0 | ±0% | 1,400 |
| 2024/07/02 | 1,235 | 1,240 | 1,223 | 1,226 | -5 | -0.4% | 2,800 |
| 2024/07/01 | 1,230 | 1,232 | 1,227 | 1,231 | +1 | +0.1% | 1,200 |
| 2024/06/28 | 1,227 | 1,230 | 1,213 | 1,230 | +1 | +0.1% | 2,400 |
51～
100
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
