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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 1,502 | 1,513 | 1,502 | 1,513 | +18 | +1.2% | 5,300 |
2021/01/06 | 1,496 | 1,503 | 1,490 | 1,495 | +14 | +0.9% | 2,600 |
2021/01/05 | 1,520 | 1,520 | 1,481 | 1,481 | -13 | -0.9% | 7,600 |
2021/01/04 | 1,550 | 1,550 | 1,484 | 1,494 | -6 | -0.4% | 7,600 |
2020/12/30 | 1,500 | 1,500 | 1,460 | 1,500 | +4 | +0.3% | 5,500 |
2020/12/29 | 1,485 | 1,496 | 1,485 | 1,496 | +14 | +0.9% | 4,500 |
2020/12/28 | 1,480 | 1,498 | 1,480 | 1,482 | +4 | +0.3% | 3,600 |
2020/12/25 | 1,483 | 1,483 | 1,472 | 1,478 | -5 | -0.3% | 3,900 |
2020/12/24 | 1,490 | 1,494 | 1,471 | 1,483 | -11 | -0.7% | 8,500 |
2020/12/23 | 1,508 | 1,508 | 1,490 | 1,494 | +14 | +0.9% | 2,200 |
2020/12/22 | 1,541 | 1,541 | 1,480 | 1,480 | -55 | -3.6% | 7,300 |
2020/12/21 | 1,556 | 1,556 | 1,531 | 1,535 | -19 | -1.2% | 4,100 |
2020/12/18 | 1,560 | 1,562 | 1,544 | 1,554 | -6 | -0.4% | 5,100 |
2020/12/17 | 1,540 | 1,560 | 1,540 | 1,560 | +20 | +1.3% | 8,200 |
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 |
951~
1000
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