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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
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 |
1001~
1050
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