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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,106 | 1,113 | 1,100 | 1,113 | +4 | +0.4% | 2,900 |
2020/05/08 | 1,113 | 1,113 | 1,086 | 1,109 | +13 | +1.2% | 1,500 |
2020/05/07 | 1,104 | 1,113 | 1,085 | 1,096 | -8 | -0.7% | 1,300 |
2020/05/01 | 1,114 | 1,114 | 1,094 | 1,104 | -10 | -0.9% | 1,200 |
2020/04/30 | 1,123 | 1,123 | 1,089 | 1,114 | +1 | +0.1% | 2,200 |
2020/04/28 | 1,117 | 1,121 | 1,085 | 1,113 | -4 | -0.4% | 5,300 |
2020/04/27 | 1,090 | 1,117 | 1,090 | 1,117 | +30 | +2.8% | 4,500 |
2020/04/24 | 1,091 | 1,091 | 1,077 | 1,087 | -2 | -0.2% | 6,300 |
2020/04/23 | 1,093 | 1,093 | 1,083 | 1,089 | -4 | -0.4% | 1,500 |
2020/04/22 | 1,092 | 1,093 | 1,086 | 1,093 | +1 | +0.1% | 2,000 |
2020/04/21 | 1,090 | 1,092 | 1,078 | 1,092 | +3 | +0.3% | 2,000 |
2020/04/20 | 1,081 | 1,089 | 1,081 | 1,089 | +8 | +0.7% | 1,700 |
2020/04/17 | 1,074 | 1,110 | 1,073 | 1,081 | +7 | +0.7% | 6,500 |
2020/04/16 | 1,051 | 1,074 | 1,051 | 1,074 | +27 | +2.6% | 2,400 |
2020/04/15 | 1,051 | 1,059 | 1,047 | 1,047 | -4 | -0.4% | 4,400 |
2020/04/14 | 1,074 | 1,074 | 1,041 | 1,051 | -21 | -2% | 4,900 |
2020/04/13 | 1,047 | 1,073 | 1,042 | 1,072 | -5 | -0.5% | 3,400 |
2020/04/10 | 1,077 | 1,092 | 1,047 | 1,077 | -13 | -1.2% | 4,200 |
2020/04/09 | 1,090 | 1,092 | 1,080 | 1,090 | -1 | -0.1% | 4,000 |
2020/04/08 | 1,054 | 1,091 | 1,050 | 1,091 | +37 | +3.5% | 5,400 |
2020/04/07 | 1,063 | 1,063 | 1,027 | 1,054 | -9 | -0.8% | 3,400 |
2020/04/06 | 1,057 | 1,063 | 1,011 | 1,063 | +36 | +3.5% | 6,400 |
2020/04/03 | 1,050 | 1,080 | 1,012 | 1,027 | +14 | +1.4% | 6,800 |
2020/04/02 | 1,050 | 1,051 | 1,006 | 1,013 | -7 | -0.7% | 5,700 |
2020/04/01 | 1,054 | 1,061 | 1,020 | 1,020 | -34 | -3.2% | 8,200 |
2020/03/31 | 1,065 | 1,065 | 1,033 | 1,054 | -12 | -1.1% | 11,600 |
2020/03/30 | 1,065 | 1,087 | 1,002 | 1,066 | -74 | -6.5% | 21,400 |
2020/03/27 | 1,129 | 1,140 | 1,114 | 1,140 | +22 | +2% | 22,100 |
2020/03/26 | 1,129 | 1,129 | 1,091 | 1,118 | -20 | -1.8% | 8,700 |
2020/03/25 | 1,112 | 1,138 | 1,103 | 1,138 | +44 | +4% | 7,300 |
2020/03/24 | 1,085 | 1,094 | 1,076 | 1,094 | +18 | +1.7% | 6,000 |
2020/03/23 | 1,081 | 1,084 | 1,051 | 1,076 | +25 | +2.4% | 10,900 |
2020/03/19 | 1,090 | 1,090 | 1,038 | 1,051 | +21 | +2% | 16,200 |
2020/03/18 | 1,014 | 1,053 | 1,014 | 1,030 | +16 | +1.6% | 6,600 |
2020/03/17 | 997 | 1,027 | 967 | 1,014 | +47 | +4.9% | 15,800 |
2020/03/16 | 980 | 999 | 940 | 967 | +10 | +1% | 18,300 |
2020/03/13 | 990 | 999 | 935 | 957 | -49 | -4.9% | 32,200 |
2020/03/12 | 986 | 1,013 | 984 | 1,006 | +6 | +0.6% | 20,200 |
2020/03/11 | 1,000 | 1,018 | 1,000 | 1,000 | +2 | +0.2% | 15,700 |
2020/03/10 | 961 | 1,013 | 956 | 998 | -2 | -0.2% | 16,900 |
2020/03/09 | 1,100 | 1,105 | 1,000 | 1,000 | -40 | -3.8% | 19,200 |
2020/03/06 | 1,056 | 1,064 | 1,040 | 1,040 | -16 | -1.5% | 7,700 |
2020/03/05 | 1,059 | 1,075 | 1,055 | 1,056 | -1 | -0.1% | 4,800 |
2020/03/04 | 1,051 | 1,081 | 1,051 | 1,057 | -4 | -0.4% | 6,200 |
2020/03/03 | 1,110 | 1,126 | 1,061 | 1,061 | -24 | -2.2% | 9,300 |
2020/03/02 | 1,071 | 1,100 | 1,071 | 1,085 | +12 | +1.1% | 12,900 |
2020/02/28 | 1,095 | 1,104 | 1,072 | 1,073 | -27 | -2.5% | 14,300 |
2020/02/27 | 1,118 | 1,134 | 1,100 | 1,100 | -21 | -1.9% | 12,600 |
2020/02/26 | 1,102 | 1,131 | 1,102 | 1,121 | +14 | +1.3% | 8,500 |
2020/02/25 | 1,110 | 1,126 | 1,104 | 1,107 | -65 | -5.5% | 16,900 |
1101~
1150
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