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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,531 | 1,548 | 1,530 | 1,540 | +13 | +0.9% | 8,900 |
2020/12/15 | 1,515 | 1,537 | 1,515 | 1,527 | +16 | +1.1% | 8,300 |
2020/12/14 | 1,497 | 1,518 | 1,497 | 1,511 | +21 | +1.4% | 12,600 |
2020/12/11 | 1,480 | 1,494 | 1,480 | 1,490 | +46 | +3.2% | 20,300 |
2020/12/10 | 1,420 | 1,450 | 1,420 | 1,444 | +27 | +1.9% | 5,800 |
2020/12/09 | 1,410 | 1,418 | 1,409 | 1,417 | +11 | +0.8% | 2,100 |
2020/12/08 | 1,406 | 1,414 | 1,405 | 1,406 | ±0 | ±0% | 2,000 |
2020/12/07 | 1,408 | 1,415 | 1,406 | 1,406 | -2 | -0.1% | 4,700 |
2020/12/04 | 1,400 | 1,408 | 1,392 | 1,408 | +25 | +1.8% | 5,700 |
2020/12/03 | 1,396 | 1,397 | 1,359 | 1,383 | -13 | -0.9% | 20,700 |
2020/12/02 | 1,396 | 1,408 | 1,396 | 1,396 | +1 | +0.1% | 4,700 |
2020/12/01 | 1,401 | 1,401 | 1,395 | 1,395 | -6 | -0.4% | 5,600 |
2020/11/30 | 1,395 | 1,401 | 1,394 | 1,401 | +15 | +1.1% | 9,800 |
2020/11/27 | 1,394 | 1,394 | 1,381 | 1,386 | +6 | +0.4% | 4,000 |
2020/11/26 | 1,377 | 1,396 | 1,370 | 1,380 | +3 | +0.2% | 6,600 |
2020/11/25 | 1,361 | 1,377 | 1,360 | 1,377 | +22 | +1.6% | 8,400 |
2020/11/24 | 1,365 | 1,367 | 1,317 | 1,355 | +2 | +0.1% | 11,500 |
2020/11/20 | 1,359 | 1,359 | 1,351 | 1,353 | +3 | +0.2% | 1,200 |
2020/11/19 | 1,345 | 1,360 | 1,345 | 1,350 | +6 | +0.4% | 9,200 |
2020/11/18 | 1,320 | 1,345 | 1,320 | 1,344 | +24 | +1.8% | 7,000 |
2020/11/17 | 1,331 | 1,344 | 1,320 | 1,320 | -6 | -0.5% | 9,100 |
2020/11/16 | 1,327 | 1,368 | 1,326 | 1,326 | -1 | -0.1% | 11,800 |
2020/11/13 | 1,299 | 1,340 | 1,250 | 1,327 | +27 | +2.1% | 10,800 |
2020/11/12 | 1,274 | 1,300 | 1,262 | 1,300 | +34 | +2.7% | 3,900 |
2020/11/11 | 1,249 | 1,273 | 1,230 | 1,266 | +17 | +1.4% | 6,100 |
2020/11/10 | 1,249 | 1,250 | 1,228 | 1,249 | +35 | +2.9% | 4,200 |
2020/11/09 | 1,248 | 1,248 | 1,214 | 1,214 | -17 | -1.4% | 2,000 |
2020/11/06 | 1,224 | 1,241 | 1,220 | 1,231 | -10 | -0.8% | 3,000 |
2020/11/05 | 1,232 | 1,249 | 1,230 | 1,241 | -1 | -0.1% | 2,100 |
2020/11/04 | 1,251 | 1,252 | 1,223 | 1,242 | -25 | -2% | 1,800 |
2020/11/02 | 1,236 | 1,267 | 1,214 | 1,267 | +31 | +2.5% | 2,300 |
2020/10/30 | 1,227 | 1,247 | 1,214 | 1,236 | +3 | +0.2% | 1,000 |
2020/10/29 | 1,242 | 1,243 | 1,217 | 1,233 | -17 | -1.4% | 2,000 |
2020/10/28 | 1,257 | 1,257 | 1,250 | 1,250 | -6 | -0.5% | 2,400 |
2020/10/27 | 1,220 | 1,256 | 1,220 | 1,256 | +17 | +1.4% | 1,400 |
2020/10/26 | 1,238 | 1,266 | 1,238 | 1,239 | +1 | +0.1% | 1,100 |
2020/10/23 | 1,260 | 1,260 | 1,238 | 1,238 | -27 | -2.1% | 2,600 |
2020/10/22 | 1,268 | 1,268 | 1,260 | 1,265 | -3 | -0.2% | 1,300 |
2020/10/21 | 1,268 | 1,269 | 1,250 | 1,268 | +11 | +0.9% | 3,600 |
2020/10/20 | 1,266 | 1,266 | 1,256 | 1,257 | -13 | -1% | 4,000 |
2020/10/19 | 1,275 | 1,275 | 1,263 | 1,270 | +10 | +0.8% | 1,000 |
2020/10/16 | 1,288 | 1,288 | 1,260 | 1,260 | -43 | -3.3% | 3,100 |
2020/10/15 | 1,311 | 1,312 | 1,288 | 1,303 | -11 | -0.8% | 3,900 |
2020/10/14 | 1,288 | 1,318 | 1,278 | 1,314 | +29 | +2.3% | 5,300 |
2020/10/13 | 1,269 | 1,285 | 1,269 | 1,285 | +13 | +1% | 1,800 |
2020/10/12 | 1,280 | 1,280 | 1,265 | 1,272 | -9 | -0.7% | 1,000 |
2020/10/09 | 1,282 | 1,282 | 1,280 | 1,281 | -8 | -0.6% | 400 |
2020/10/08 | 1,272 | 1,289 | 1,271 | 1,289 | -13 | -1% | 2,200 |
2020/10/07 | 1,281 | 1,308 | 1,281 | 1,302 | -9 | -0.7% | 1,300 |
2020/10/06 | 1,331 | 1,331 | 1,301 | 1,311 | -12 | -0.9% | 2,000 |
951~
1000
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