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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 1,135 | 1,175 | 1,135 | 1,172 | +40 | +3.5% | 12,300 |
2020/02/20 | 1,163 | 1,163 | 1,132 | 1,132 | -1 | -0.1% | 8,500 |
2020/02/19 | 1,131 | 1,140 | 1,130 | 1,133 | -1 | -0.1% | 5,900 |
2020/02/18 | 1,145 | 1,150 | 1,134 | 1,134 | -26 | -2.2% | 18,600 |
2020/02/17 | 1,150 | 1,168 | 1,133 | 1,160 | +14 | +1.2% | 12,100 |
2020/02/14 | 1,145 | 1,150 | 1,135 | 1,146 | +1 | +0.1% | 8,800 |
2020/02/13 | 1,160 | 1,161 | 1,144 | 1,145 | -18 | -1.5% | 4,600 |
2020/02/12 | 1,166 | 1,172 | 1,160 | 1,163 | -3 | -0.3% | 7,400 |
2020/02/10 | 1,160 | 1,177 | 1,155 | 1,166 | +16 | +1.4% | 7,100 |
2020/02/07 | 1,140 | 1,150 | 1,134 | 1,150 | +10 | +0.9% | 7,200 |
2020/02/06 | 1,132 | 1,141 | 1,132 | 1,140 | +10 | +0.9% | 6,300 |
2020/02/05 | 1,140 | 1,140 | 1,129 | 1,130 | -2 | -0.2% | 13,200 |
2020/02/04 | 1,139 | 1,140 | 1,131 | 1,132 | -8 | -0.7% | 9,900 |
2020/02/03 | 1,130 | 1,150 | 1,130 | 1,140 | -15 | -1.3% | 12,400 |
2020/01/31 | 1,192 | 1,220 | 1,122 | 1,155 | -7 | -0.6% | 33,900 |
2020/01/30 | 1,144 | 1,267 | 1,122 | 1,162 | +47 | +4.2% | 62,900 |
2020/01/29 | 1,116 | 1,123 | 1,112 | 1,115 | -2 | -0.2% | 11,800 |
2020/01/28 | 1,117 | 1,120 | 1,114 | 1,117 | -1 | -0.1% | 4,400 |
2020/01/27 | 1,124 | 1,130 | 1,117 | 1,118 | -11 | -1% | 10,700 |
2020/01/24 | 1,130 | 1,141 | 1,128 | 1,129 | +3 | +0.3% | 6,900 |
2020/01/23 | 1,150 | 1,150 | 1,126 | 1,126 | -16 | -1.4% | 10,600 |
2020/01/22 | 1,135 | 1,146 | 1,135 | 1,142 | +8 | +0.7% | 7,700 |
2020/01/21 | 1,128 | 1,136 | 1,128 | 1,134 | +6 | +0.5% | 5,400 |
2020/01/20 | 1,127 | 1,136 | 1,127 | 1,128 | +2 | +0.2% | 3,000 |
2020/01/17 | 1,130 | 1,140 | 1,126 | 1,126 | +1 | +0.1% | 7,000 |
2020/01/16 | 1,136 | 1,136 | 1,125 | 1,125 | ±0 | ±0% | 5,100 |
2020/01/15 | 1,134 | 1,134 | 1,121 | 1,125 | +2 | +0.2% | 10,200 |
2020/01/14 | 1,157 | 1,157 | 1,117 | 1,123 | -8 | -0.7% | 21,400 |
2020/01/10 | 1,216 | 1,220 | 1,131 | 1,131 | -55 | -4.6% | 32,500 |
2020/01/09 | 1,230 | 1,323 | 1,186 | 1,186 | +2 | +0.2% | 179,300 |
2020/01/08 | 1,123 | 1,184 | 1,123 | 1,184 | +50 | +4.4% | 26,900 |
2020/01/07 | 1,133 | 1,136 | 1,131 | 1,134 | +8 | +0.7% | 4,000 |
2020/01/06 | 1,118 | 1,130 | 1,115 | 1,126 | +8 | +0.7% | 8,500 |
2019/12/30 | 1,107 | 1,118 | 1,107 | 1,118 | +11 | +1% | 5,300 |
2019/12/27 | 1,094 | 1,107 | 1,093 | 1,107 | +7 | +0.6% | 3,500 |
2019/12/26 | 1,093 | 1,100 | 1,092 | 1,100 | +2 | +0.2% | 5,500 |
1151~
1200
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