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 |
---|---|---|---|---|---|---|---|
2019/12/25 | 1,105 | 1,105 | 1,091 | 1,098 | -7 | -0.6% | 6,900 |
2019/12/24 | 1,109 | 1,109 | 1,103 | 1,105 | -5 | -0.5% | 2,200 |
2019/12/23 | 1,102 | 1,110 | 1,095 | 1,110 | +10 | +0.9% | 4,900 |
2019/12/20 | 1,099 | 1,100 | 1,091 | 1,100 | +4 | +0.4% | 4,200 |
2019/12/19 | 1,095 | 1,100 | 1,090 | 1,096 | +1 | +0.1% | 14,400 |
2019/12/18 | 1,099 | 1,099 | 1,090 | 1,095 | -2 | -0.2% | 5,500 |
2019/12/17 | 1,095 | 1,097 | 1,092 | 1,097 | +6 | +0.5% | 4,400 |
2019/12/16 | 1,095 | 1,095 | 1,085 | 1,091 | -4 | -0.4% | 4,600 |
2019/12/13 | 1,084 | 1,095 | 1,082 | 1,095 | +24 | +2.2% | 9,600 |
2019/12/12 | 1,067 | 1,071 | 1,064 | 1,071 | +5 | +0.5% | 3,400 |
2019/12/11 | 1,065 | 1,071 | 1,065 | 1,066 | -4 | -0.4% | 6,700 |
2019/12/10 | 1,080 | 1,080 | 1,070 | 1,070 | -10 | -0.9% | 11,600 |
2019/12/09 | 1,070 | 1,080 | 1,063 | 1,080 | +11 | +1% | 4,000 |
2019/12/06 | 1,073 | 1,077 | 1,069 | 1,069 | -4 | -0.4% | 2,100 |
2019/12/05 | 1,083 | 1,083 | 1,073 | 1,073 | -10 | -0.9% | 3,800 |
2019/12/04 | 1,073 | 1,083 | 1,072 | 1,083 | +4 | +0.4% | 2,900 |
2019/12/03 | 1,085 | 1,085 | 1,076 | 1,079 | -5 | -0.5% | 3,200 |
2019/12/02 | 1,079 | 1,085 | 1,079 | 1,084 | +5 | +0.5% | 3,700 |
2019/11/29 | 1,080 | 1,085 | 1,075 | 1,079 | -10 | -0.9% | 2,800 |
2019/11/28 | 1,082 | 1,089 | 1,080 | 1,089 | +4 | +0.4% | 1,900 |
2019/11/27 | 1,086 | 1,088 | 1,085 | 1,085 | -1 | -0.1% | 1,300 |
2019/11/26 | 1,099 | 1,099 | 1,086 | 1,086 | -11 | -1% | 2,000 |
2019/11/25 | 1,104 | 1,104 | 1,087 | 1,097 | -2 | -0.2% | 5,300 |
2019/11/22 | 1,098 | 1,100 | 1,095 | 1,099 | -1 | -0.1% | 2,000 |
2019/11/21 | 1,085 | 1,100 | 1,083 | 1,100 | +10 | +0.9% | 3,700 |
2019/11/20 | 1,100 | 1,100 | 1,088 | 1,090 | -10 | -0.9% | 4,400 |
2019/11/19 | 1,093 | 1,100 | 1,066 | 1,100 | +7 | +0.6% | 2,500 |
2019/11/18 | 1,068 | 1,099 | 1,068 | 1,093 | +29 | +2.7% | 5,700 |
2019/11/15 | 1,070 | 1,077 | 1,062 | 1,064 | -7 | -0.7% | 3,700 |
2019/11/14 | 1,095 | 1,095 | 1,071 | 1,071 | -18 | -1.7% | 1,800 |
2019/11/13 | 1,100 | 1,100 | 1,082 | 1,089 | -8 | -0.7% | 1,800 |
2019/11/12 | 1,094 | 1,100 | 1,088 | 1,097 | +3 | +0.3% | 6,200 |
2019/11/11 | 1,095 | 1,097 | 1,089 | 1,094 | +8 | +0.7% | 3,800 |
2019/11/08 | 1,097 | 1,097 | 1,086 | 1,086 | -5 | -0.5% | 4,400 |
2019/11/07 | 1,088 | 1,093 | 1,081 | 1,091 | +3 | +0.3% | 4,200 |
2019/11/06 | 1,103 | 1,103 | 1,081 | 1,088 | -18 | -1.6% | 6,000 |
2019/11/05 | 1,106 | 1,111 | 1,106 | 1,106 | ±0 | ±0% | 5,800 |
2019/11/01 | 1,103 | 1,108 | 1,095 | 1,106 | +3 | +0.3% | 4,700 |
2019/10/31 | 1,097 | 1,120 | 1,096 | 1,103 | -7 | -0.6% | 5,900 |
2019/10/30 | 1,100 | 1,110 | 1,079 | 1,110 | +12 | +1.1% | 5,500 |
2019/10/29 | 1,100 | 1,100 | 1,080 | 1,098 | -2 | -0.2% | 3,600 |
2019/10/28 | 1,138 | 1,152 | 1,089 | 1,100 | +52 | +5% | 16,400 |
2019/10/25 | 1,048 | 1,052 | 1,046 | 1,048 | ±0 | ±0% | 2,200 |
2019/10/24 | 1,044 | 1,052 | 1,039 | 1,048 | +4 | +0.4% | 3,600 |
2019/10/23 | 1,042 | 1,051 | 1,042 | 1,044 | ±0 | ±0% | 1,000 |
2019/10/21 | 1,041 | 1,052 | 1,041 | 1,044 | -5 | -0.5% | 1,800 |
2019/10/18 | 1,047 | 1,049 | 1,040 | 1,049 | +3 | +0.3% | 2,300 |
2019/10/17 | 1,055 | 1,055 | 1,042 | 1,046 | -8 | -0.8% | 4,000 |
2019/10/16 | 1,054 | 1,054 | 1,053 | 1,054 | -2 | -0.2% | 1,000 |
2019/10/15 | 1,071 | 1,071 | 1,050 | 1,056 | -5 | -0.5% | 4,300 |
1201~
1250
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