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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 1,424 | 1,428 | 1,424 | 1,427 | +3 | +0.2% | 1,200 |
| 2021/07/19 | 1,425 | 1,436 | 1,424 | 1,424 | ±0 | ±0% | 1,400 |
| 2021/07/16 | 1,451 | 1,451 | 1,409 | 1,424 | -31 | -2.1% | 2,600 |
| 2021/07/15 | 1,477 | 1,477 | 1,455 | 1,455 | +36 | +2.5% | 2,400 |
| 2021/07/14 | 1,458 | 1,458 | 1,401 | 1,419 | -14 | -1% | 2,000 |
| 2021/07/13 | 1,456 | 1,464 | 1,428 | 1,433 | +7 | +0.5% | 3,300 |
| 2021/07/12 | 1,410 | 1,428 | 1,410 | 1,426 | +16 | +1.1% | 2,400 |
| 2021/07/09 | 1,402 | 1,411 | 1,398 | 1,410 | +5 | +0.4% | 4,500 |
| 2021/07/08 | 1,405 | 1,418 | 1,405 | 1,405 | -7 | -0.5% | 4,100 |
| 2021/07/07 | 1,402 | 1,414 | 1,402 | 1,412 | +10 | +0.7% | 1,000 |
| 2021/07/06 | 1,407 | 1,407 | 1,398 | 1,402 | +1 | +0.1% | 700 |
| 2021/07/05 | 1,403 | 1,403 | 1,401 | 1,401 | -7 | -0.5% | 500 |
| 2021/07/02 | 1,411 | 1,411 | 1,396 | 1,408 | +6 | +0.4% | 2,600 |
| 2021/07/01 | 1,398 | 1,408 | 1,398 | 1,402 | +4 | +0.3% | 1,800 |
| 2021/06/30 | 1,400 | 1,400 | 1,398 | 1,398 | -1 | -0.1% | 700 |
| 2021/06/29 | 1,399 | 1,403 | 1,399 | 1,399 | ±0 | ±0% | 3,900 |
| 2021/06/28 | 1,389 | 1,400 | 1,389 | 1,399 | +10 | +0.7% | 7,000 |
| 2021/06/25 | 1,369 | 1,389 | 1,369 | 1,389 | +24 | +1.8% | 4,100 |
| 2021/06/24 | 1,385 | 1,385 | 1,357 | 1,365 | +10 | +0.7% | 4,100 |
| 2021/06/23 | 1,342 | 1,372 | 1,342 | 1,355 | +16 | +1.2% | 1,100 |
| 2021/06/22 | 1,331 | 1,339 | 1,325 | 1,339 | +33 | +2.5% | 2,400 |
| 2021/06/21 | 1,392 | 1,392 | 1,306 | 1,306 | -86 | -6.2% | 5,700 |
| 2021/06/18 | 1,378 | 1,405 | 1,378 | 1,392 | +14 | +1% | 1,800 |
| 2021/06/17 | 1,378 | 1,378 | 1,378 | 1,378 | ±0 | ±0% | 500 |
| 2021/06/16 | 1,384 | 1,413 | 1,378 | 1,378 | -9 | -0.6% | 2,900 |
| 2021/06/15 | 1,381 | 1,409 | 1,381 | 1,387 | +3 | +0.2% | 2,300 |
| 2021/06/14 | 1,413 | 1,413 | 1,379 | 1,384 | -18 | -1.3% | 1,400 |
| 2021/06/11 | 1,397 | 1,410 | 1,397 | 1,402 | +2 | +0.1% | 4,600 |
| 2021/06/10 | 1,411 | 1,411 | 1,390 | 1,400 | -11 | -0.8% | 1,900 |
| 2021/06/09 | 1,412 | 1,412 | 1,392 | 1,411 | +25 | +1.8% | 1,400 |
| 2021/06/08 | 1,390 | 1,405 | 1,367 | 1,386 | -10 | -0.7% | 3,300 |
| 2021/06/07 | 1,406 | 1,406 | 1,396 | 1,396 | -10 | -0.7% | 1,300 |
| 2021/06/04 | 1,363 | 1,406 | 1,361 | 1,406 | +13 | +0.9% | 4,400 |
| 2021/06/03 | 1,401 | 1,401 | 1,383 | 1,393 | +22 | +1.6% | 1,500 |
| 2021/06/02 | 1,400 | 1,400 | 1,360 | 1,371 | +29 | +2.2% | 2,800 |
| 2021/06/01 | 1,359 | 1,381 | 1,329 | 1,342 | -17 | -1.3% | 3,700 |
| 2021/05/31 | 1,363 | 1,368 | 1,345 | 1,359 | +21 | +1.6% | 2,300 |
| 2021/05/28 | 1,324 | 1,339 | 1,311 | 1,338 | +16 | +1.2% | 3,500 |
| 2021/05/27 | 1,370 | 1,400 | 1,322 | 1,322 | -48 | -3.5% | 2,000 |
| 2021/05/26 | 1,381 | 1,381 | 1,370 | 1,370 | -3 | -0.2% | 900 |
| 2021/05/25 | 1,394 | 1,401 | 1,371 | 1,373 | -20 | -1.4% | 1,700 |
| 2021/05/24 | 1,443 | 1,443 | 1,393 | 1,393 | +8 | +0.6% | 1,500 |
| 2021/05/21 | 1,376 | 1,402 | 1,372 | 1,385 | +20 | +1.5% | 2,100 |
| 2021/05/20 | 1,362 | 1,382 | 1,338 | 1,365 | +33 | +2.5% | 2,500 |
| 2021/05/19 | 1,376 | 1,376 | 1,325 | 1,332 | -14 | -1% | 3,300 |
| 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 |
1001～
1050
件表示中 / 3767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 | 135,300円 | +3.3% | - | 2.22% | 36.40倍 | 0.39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 |
| エコトレディン | 93,300円 | +7.2% | +6.6% | 3.22% | 5.79倍 | 0.49倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
| ｃｏｔｔａ | 50,400円 | +52.2% | +40.6% | 1.59% | 10.84倍 | 1.20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 |
| プリメックス | 88,000円 | +0.2% | -3.3% | 2.84% | 11.58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 |
| アップル | 34,600円 | -15.1% | -21.6% | 2.89% | 4.91倍 | 0.47倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のＦＣ展開も |
市場注目の銘柄
チャート関連のコラム
