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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,137 | 1,156 | 1,136 | 1,156 | +26 | +2.3% | 3,200 |
2020/07/17 | 1,130 | 1,130 | 1,126 | 1,130 | ±0 | ±0% | 1,100 |
2020/07/16 | 1,130 | 1,130 | 1,130 | 1,130 | +1 | +0.1% | 1,800 |
2020/07/15 | 1,130 | 1,130 | 1,115 | 1,129 | -3 | -0.3% | 4,300 |
2020/07/14 | 1,132 | 1,132 | 1,132 | 1,132 | +6 | +0.5% | 1,100 |
2020/07/13 | 1,135 | 1,135 | 1,125 | 1,126 | +1 | +0.1% | 3,600 |
2020/07/10 | 1,127 | 1,127 | 1,125 | 1,125 | -2 | -0.2% | 1,600 |
2020/07/09 | 1,125 | 1,128 | 1,125 | 1,127 | +2 | +0.2% | 1,100 |
2020/07/08 | 1,125 | 1,136 | 1,125 | 1,125 | -1 | -0.1% | 2,600 |
2020/07/07 | 1,127 | 1,145 | 1,126 | 1,126 | -15 | -1.3% | 1,700 |
2020/07/06 | 1,141 | 1,141 | 1,140 | 1,141 | ±0 | ±0% | 1,200 |
2020/07/03 | 1,149 | 1,149 | 1,137 | 1,141 | +4 | +0.4% | 4,100 |
2020/07/02 | 1,129 | 1,142 | 1,126 | 1,137 | +8 | +0.7% | 5,900 |
2020/07/01 | 1,136 | 1,136 | 1,125 | 1,129 | -7 | -0.6% | 3,500 |
2020/06/30 | 1,136 | 1,136 | 1,128 | 1,136 | -1 | -0.1% | 1,000 |
2020/06/29 | 1,133 | 1,139 | 1,131 | 1,137 | +6 | +0.5% | 3,900 |
2020/06/26 | 1,126 | 1,131 | 1,126 | 1,131 | +6 | +0.5% | 1,500 |
2020/06/25 | 1,125 | 1,131 | 1,125 | 1,125 | -7 | -0.6% | 2,200 |
2020/06/24 | 1,133 | 1,133 | 1,126 | 1,132 | -1 | -0.1% | 900 |
2020/06/23 | 1,132 | 1,133 | 1,132 | 1,133 | +6 | +0.5% | 600 |
2020/06/22 | 1,121 | 1,133 | 1,121 | 1,127 | -4 | -0.4% | 1,500 |
2020/06/19 | 1,121 | 1,132 | 1,120 | 1,131 | -2 | -0.2% | 2,000 |
2020/06/18 | 1,135 | 1,135 | 1,133 | 1,133 | -2 | -0.2% | 1,800 |
2020/06/17 | 1,136 | 1,136 | 1,122 | 1,135 | +1 | +0.1% | 1,100 |
2020/06/16 | 1,122 | 1,134 | 1,122 | 1,134 | +13 | +1.2% | 2,100 |
2020/06/15 | 1,130 | 1,130 | 1,120 | 1,121 | -9 | -0.8% | 900 |
2020/06/12 | 1,110 | 1,135 | 1,110 | 1,130 | +5 | +0.4% | 4,200 |
2020/06/11 | 1,124 | 1,137 | 1,124 | 1,125 | -11 | -1% | 1,500 |
2020/06/10 | 1,129 | 1,137 | 1,126 | 1,136 | +7 | +0.6% | 2,300 |
2020/06/09 | 1,144 | 1,144 | 1,129 | 1,129 | -15 | -1.3% | 1,000 |
2020/06/08 | 1,119 | 1,144 | 1,119 | 1,144 | -5 | -0.4% | 3,400 |
2020/06/05 | 1,149 | 1,149 | 1,135 | 1,149 | +6 | +0.5% | 2,300 |
2020/06/04 | 1,150 | 1,150 | 1,139 | 1,143 | +8 | +0.7% | 1,900 |
2020/06/03 | 1,112 | 1,135 | 1,112 | 1,135 | +3 | +0.3% | 2,000 |
2020/06/02 | 1,105 | 1,132 | 1,105 | 1,132 | +28 | +2.5% | 2,200 |
2020/06/01 | 1,114 | 1,117 | 1,104 | 1,104 | -10 | -0.9% | 4,000 |
2020/05/29 | 1,128 | 1,128 | 1,114 | 1,114 | -2 | -0.2% | 4,700 |
2020/05/28 | 1,150 | 1,150 | 1,100 | 1,116 | -9 | -0.8% | 11,300 |
2020/05/27 | 1,114 | 1,125 | 1,113 | 1,125 | +1 | +0.1% | 2,100 |
2020/05/26 | 1,116 | 1,124 | 1,116 | 1,124 | +8 | +0.7% | 2,500 |
2020/05/25 | 1,116 | 1,116 | 1,112 | 1,116 | ±0 | ±0% | 400 |
2020/05/22 | 1,109 | 1,116 | 1,109 | 1,116 | -2 | -0.2% | 400 |
2020/05/21 | 1,114 | 1,118 | 1,103 | 1,118 | +8 | +0.7% | 1,100 |
2020/05/20 | 1,107 | 1,110 | 1,103 | 1,110 | -6 | -0.5% | 1,600 |
2020/05/19 | 1,118 | 1,118 | 1,112 | 1,116 | +5 | +0.5% | 2,400 |
2020/05/18 | 1,117 | 1,117 | 1,100 | 1,111 | -6 | -0.5% | 3,800 |
2020/05/15 | 1,113 | 1,118 | 1,099 | 1,117 | +6 | +0.5% | 5,600 |
2020/05/14 | 1,113 | 1,113 | 1,111 | 1,111 | -2 | -0.2% | 700 |
2020/05/13 | 1,111 | 1,113 | 1,106 | 1,113 | +2 | +0.2% | 1,200 |
2020/05/12 | 1,102 | 1,111 | 1,102 | 1,111 | -2 | -0.2% | 300 |
1051~
1100
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