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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,316 | 1,330 | 1,269 | 1,323 | -7 | -0.5% | 3,300 |
2020/10/02 | 1,348 | 1,348 | 1,308 | 1,330 | - | - | 5,500 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,320 | 1,340 | 1,319 | 1,340 | +10 | +0.8% | 7,800 |
2020/09/29 | 1,319 | 1,330 | 1,312 | 1,330 | +16 | +1.2% | 9,200 |
2020/09/28 | 1,290 | 1,314 | 1,260 | 1,314 | +24 | +1.9% | 11,100 |
2020/09/25 | 1,300 | 1,300 | 1,282 | 1,290 | -10 | -0.8% | 2,300 |
2020/09/24 | 1,290 | 1,300 | 1,278 | 1,300 | +11 | +0.9% | 8,700 |
2020/09/23 | 1,244 | 1,289 | 1,229 | 1,289 | +9 | +0.7% | 6,400 |
2020/09/18 | 1,259 | 1,282 | 1,259 | 1,280 | +21 | +1.7% | 3,800 |
2020/09/17 | 1,243 | 1,276 | 1,215 | 1,259 | -4 | -0.3% | 5,400 |
2020/09/16 | 1,248 | 1,263 | 1,233 | 1,263 | +1 | +0.1% | 6,800 |
2020/09/15 | 1,230 | 1,262 | 1,230 | 1,262 | +28 | +2.3% | 6,700 |
2020/09/14 | 1,205 | 1,234 | 1,196 | 1,234 | +29 | +2.4% | 4,100 |
2020/09/11 | 1,195 | 1,206 | 1,188 | 1,205 | +11 | +0.9% | 8,100 |
2020/09/10 | 1,182 | 1,194 | 1,175 | 1,194 | +21 | +1.8% | 4,900 |
2020/09/09 | 1,164 | 1,173 | 1,158 | 1,173 | +9 | +0.8% | 5,200 |
2020/09/08 | 1,163 | 1,164 | 1,160 | 1,164 | +4 | +0.3% | 2,200 |
2020/09/07 | 1,163 | 1,163 | 1,153 | 1,160 | +17 | +1.5% | 1,800 |
2020/09/04 | 1,151 | 1,152 | 1,143 | 1,143 | -15 | -1.3% | 3,500 |
2020/09/03 | 1,159 | 1,164 | 1,150 | 1,158 | ±0 | ±0% | 3,700 |
2020/09/02 | 1,159 | 1,159 | 1,150 | 1,158 | +8 | +0.7% | 1,600 |
2020/09/01 | 1,156 | 1,156 | 1,150 | 1,150 | -6 | -0.5% | 2,400 |
2020/08/31 | 1,150 | 1,156 | 1,150 | 1,156 | +6 | +0.5% | 1,800 |
2020/08/28 | 1,136 | 1,150 | 1,136 | 1,150 | +8 | +0.7% | 3,600 |
2020/08/27 | 1,139 | 1,154 | 1,139 | 1,142 | +3 | +0.3% | 900 |
2020/08/26 | 1,164 | 1,164 | 1,132 | 1,139 | -25 | -2.1% | 1,600 |
2020/08/25 | 1,162 | 1,164 | 1,159 | 1,164 | +2 | +0.2% | 2,500 |
2020/08/24 | 1,169 | 1,170 | 1,149 | 1,162 | -7 | -0.6% | 1,000 |
2020/08/21 | 1,154 | 1,172 | 1,154 | 1,169 | +17 | +1.5% | 500 |
2020/08/20 | 1,153 | 1,172 | 1,152 | 1,152 | -6 | -0.5% | 1,300 |
2020/08/19 | 1,174 | 1,174 | 1,158 | 1,158 | -4 | -0.3% | 400 |
2020/08/18 | 1,170 | 1,170 | 1,162 | 1,162 | -8 | -0.7% | 2,300 |
2020/08/17 | 1,169 | 1,170 | 1,159 | 1,170 | +1 | +0.1% | 800 |
2020/08/14 | 1,172 | 1,173 | 1,169 | 1,169 | -3 | -0.3% | 800 |
2020/08/13 | 1,143 | 1,172 | 1,143 | 1,172 | -1 | -0.1% | 4,200 |
2020/08/12 | 1,170 | 1,173 | 1,162 | 1,173 | +3 | +0.3% | 2,000 |
2020/08/11 | 1,142 | 1,170 | 1,142 | 1,170 | +42 | +3.7% | 1,100 |
2020/08/07 | 1,128 | 1,134 | 1,128 | 1,128 | -2 | -0.2% | 700 |
2020/08/06 | 1,129 | 1,164 | 1,129 | 1,130 | -4 | -0.4% | 1,200 |
2020/08/05 | 1,134 | 1,138 | 1,131 | 1,134 | -10 | -0.9% | 1,300 |
2020/08/04 | 1,150 | 1,155 | 1,144 | 1,144 | +6 | +0.5% | 1,100 |
2020/08/03 | 1,141 | 1,142 | 1,134 | 1,138 | -3 | -0.3% | 1,300 |
2020/07/31 | 1,154 | 1,155 | 1,141 | 1,141 | -27 | -2.3% | 2,000 |
2020/07/30 | 1,167 | 1,168 | 1,156 | 1,168 | -5 | -0.4% | 2,100 |
2020/07/29 | 1,185 | 1,185 | 1,173 | 1,173 | -12 | -1% | 2,700 |
2020/07/28 | 1,164 | 1,185 | 1,164 | 1,185 | +21 | +1.8% | 5,900 |
2020/07/27 | 1,162 | 1,164 | 1,153 | 1,164 | +12 | +1% | 1,700 |
2020/07/22 | 1,166 | 1,167 | 1,152 | 1,152 | -14 | -1.2% | 5,500 |
2020/07/21 | 1,160 | 1,166 | 1,156 | 1,166 | +10 | +0.9% | 3,400 |
1001~
1050
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