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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 1,035 | 1,060 | 1,027 | 1,060 | +25 | +2.4% | 5,000 |
2019/07/29 | 1,044 | 1,044 | 1,032 | 1,035 | +4 | +0.4% | 2,600 |
2019/07/26 | 1,056 | 1,065 | 1,031 | 1,031 | -25 | -2.4% | 3,300 |
2019/07/25 | 1,055 | 1,060 | 1,055 | 1,056 | +5 | +0.5% | 600 |
2019/07/24 | 1,041 | 1,054 | 1,041 | 1,051 | +12 | +1.2% | 2,300 |
2019/07/23 | 1,064 | 1,064 | 1,039 | 1,039 | +5 | +0.5% | 1,300 |
2019/07/22 | 1,031 | 1,041 | 1,031 | 1,034 | +3 | +0.3% | 3,000 |
2019/07/19 | 1,018 | 1,033 | 1,018 | 1,031 | +13 | +1.3% | 3,000 |
2019/07/18 | 1,018 | 1,026 | 1,018 | 1,018 | ±0 | ±0% | 6,300 |
2019/07/17 | 1,021 | 1,022 | 1,015 | 1,018 | -2 | -0.2% | 3,700 |
2019/07/16 | 1,029 | 1,043 | 1,014 | 1,020 | -39 | -3.7% | 10,400 |
2019/07/12 | 1,064 | 1,065 | 1,055 | 1,059 | -5 | -0.5% | 1,700 |
2019/07/11 | 1,051 | 1,068 | 1,044 | 1,064 | +19 | +1.8% | 6,300 |
2019/07/10 | 1,058 | 1,069 | 1,045 | 1,045 | -12 | -1.1% | 4,900 |
2019/07/09 | 1,060 | 1,061 | 1,057 | 1,057 | -3 | -0.3% | 2,600 |
2019/07/08 | 1,063 | 1,067 | 1,059 | 1,060 | -7 | -0.7% | 2,100 |
2019/07/05 | 1,080 | 1,080 | 1,062 | 1,067 | -7 | -0.7% | 1,600 |
2019/07/04 | 1,065 | 1,074 | 1,065 | 1,074 | +11 | +1% | 1,400 |
2019/07/03 | 1,064 | 1,064 | 1,061 | 1,063 | +1 | +0.1% | 1,800 |
2019/07/02 | 1,077 | 1,077 | 1,062 | 1,062 | +3 | +0.3% | 1,900 |
2019/07/01 | 1,051 | 1,059 | 1,051 | 1,059 | +9 | +0.9% | 1,200 |
2019/06/28 | 1,062 | 1,074 | 1,050 | 1,050 | -12 | -1.1% | 2,200 |
2019/06/27 | 1,076 | 1,076 | 1,049 | 1,062 | +8 | +0.8% | 2,000 |
2019/06/26 | 1,051 | 1,063 | 1,050 | 1,054 | +1 | +0.1% | 1,800 |
2019/06/25 | 1,084 | 1,084 | 1,053 | 1,053 | -20 | -1.9% | 3,400 |
2019/06/24 | 1,089 | 1,089 | 1,071 | 1,073 | -4 | -0.4% | 300 |
2019/06/21 | 1,073 | 1,082 | 1,073 | 1,077 | +4 | +0.4% | 1,300 |
2019/06/20 | 1,085 | 1,085 | 1,073 | 1,073 | -17 | -1.6% | 4,700 |
2019/06/19 | 1,031 | 1,090 | 1,031 | 1,090 | +62 | +6% | 5,900 |
2019/06/18 | 1,030 | 1,036 | 1,028 | 1,028 | ±0 | ±0% | 3,700 |
2019/06/17 | 1,020 | 1,028 | 1,014 | 1,028 | +11 | +1.1% | 5,200 |
2019/06/14 | 1,022 | 1,023 | 1,017 | 1,017 | -14 | -1.4% | 3,500 |
2019/06/13 | 1,042 | 1,043 | 1,014 | 1,031 | +19 | +1.9% | 4,100 |
2019/06/12 | 1,004 | 1,015 | 1,004 | 1,012 | +10 | +1% | 3,200 |
2019/06/11 | 1,007 | 1,009 | 1,000 | 1,002 | -5 | -0.5% | 2,900 |
2019/06/10 | 1,007 | 1,007 | 1,005 | 1,007 | +6 | +0.6% | 1,100 |
2019/06/07 | 1,005 | 1,005 | 998 | 1,001 | +2 | +0.2% | 3,000 |
2019/06/06 | 1,003 | 1,008 | 999 | 999 | -5 | -0.5% | 1,500 |
2019/06/05 | 1,004 | 1,004 | 995 | 1,004 | +1 | +0.1% | 4,100 |
2019/06/04 | 994 | 1,003 | 994 | 1,003 | +9 | +0.9% | 1,600 |
2019/06/03 | 994 | 995 | 993 | 994 | ±0 | ±0% | 4,100 |
2019/05/31 | 1,001 | 1,001 | 992 | 994 | -8 | -0.8% | 1,800 |
2019/05/30 | 989 | 1,002 | 989 | 1,002 | +13 | +1.3% | 1,200 |
2019/05/29 | 997 | 997 | 985 | 989 | -8 | -0.8% | 2,500 |
2019/05/28 | 1,002 | 1,012 | 997 | 997 | ±0 | ±0% | 1,900 |
2019/05/27 | 1,018 | 1,020 | 997 | 997 | -36 | -3.5% | 7,500 |
2019/05/24 | 1,012 | 1,035 | 1,012 | 1,033 | +22 | +2.2% | 4,400 |
2019/05/23 | 1,026 | 1,036 | 1,011 | 1,011 | -12 | -1.2% | 6,700 |
2019/05/22 | 1,020 | 1,026 | 1,019 | 1,023 | +4 | +0.4% | 3,000 |
2019/05/21 | 1,015 | 1,020 | 1,013 | 1,019 | +11 | +1.1% | 4,100 |
1301~
1350
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