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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,205 | 1,213 | 1,161 | 1,169 | -41 | -3.4% | 7,000 |
2019/04/19 | 1,228 | 1,228 | 1,201 | 1,210 | -18 | -1.5% | 6,000 |
2019/04/18 | 1,236 | 1,236 | 1,228 | 1,228 | -8 | -0.6% | 3,300 |
2019/04/17 | 1,233 | 1,241 | 1,230 | 1,236 | +2 | +0.2% | 2,400 |
2019/04/16 | 1,238 | 1,240 | 1,231 | 1,234 | -3 | -0.2% | 1,600 |
2019/04/15 | 1,237 | 1,242 | 1,227 | 1,237 | +5 | +0.4% | 5,300 |
2019/04/12 | 1,232 | 1,235 | 1,231 | 1,232 | -8 | -0.6% | 2,100 |
2019/04/11 | 1,241 | 1,243 | 1,237 | 1,240 | -1 | -0.1% | 2,200 |
2019/04/10 | 1,242 | 1,244 | 1,239 | 1,241 | -2 | -0.2% | 3,900 |
2019/04/09 | 1,245 | 1,247 | 1,237 | 1,243 | -1 | -0.1% | 4,600 |
2019/04/08 | 1,234 | 1,246 | 1,234 | 1,244 | +10 | +0.8% | 4,900 |
2019/04/05 | 1,232 | 1,234 | 1,223 | 1,234 | +8 | +0.7% | 6,600 |
2019/04/04 | 1,210 | 1,234 | 1,209 | 1,226 | +10 | +0.8% | 9,900 |
2019/04/03 | 1,192 | 1,216 | 1,192 | 1,216 | +9 | +0.7% | 3,300 |
2019/04/02 | 1,198 | 1,207 | 1,193 | 1,207 | +9 | +0.8% | 4,600 |
2019/04/01 | 1,185 | 1,205 | 1,161 | 1,198 | +1 | +0.1% | 19,600 |
2019/03/29 | 1,208 | 1,208 | 1,189 | 1,197 | -11 | -0.9% | 4,300 |
2019/03/28 | 1,239 | 1,239 | 1,205 | 1,208 | -21 | -1.7% | 6,700 |
2019/03/27 | 1,298 | 1,298 | 1,198 | 1,229 | -55 | -4.3% | 47,800 |
2019/03/26 | 1,283 | 1,288 | 1,270 | 1,284 | +10 | +0.8% | 25,900 |
2019/03/25 | 1,270 | 1,278 | 1,266 | 1,274 | +3 | +0.2% | 14,400 |
2019/03/22 | 1,260 | 1,271 | 1,235 | 1,271 | +10 | +0.8% | 20,100 |
2019/03/20 | 1,274 | 1,277 | 1,229 | 1,261 | -7 | -0.6% | 24,100 |
2019/03/19 | 1,266 | 1,272 | 1,261 | 1,268 | +8 | +0.6% | 25,000 |
2019/03/18 | 1,248 | 1,261 | 1,246 | 1,260 | +31 | +2.5% | 37,200 |
2019/03/15 | 1,206 | 1,233 | 1,205 | 1,229 | +19 | +1.6% | 27,500 |
2019/03/14 | 1,198 | 1,223 | 1,198 | 1,210 | +13 | +1.1% | 16,700 |
2019/03/13 | 1,200 | 1,205 | 1,190 | 1,197 | +19 | +1.6% | 19,600 |
2019/03/12 | 1,174 | 1,185 | 1,171 | 1,178 | +9 | +0.8% | 8,300 |
2019/03/11 | 1,150 | 1,169 | 1,150 | 1,169 | +22 | +1.9% | 19,300 |
2019/03/08 | 1,140 | 1,147 | 1,107 | 1,147 | +15 | +1.3% | 28,800 |
2019/03/07 | 1,123 | 1,132 | 1,115 | 1,132 | +23 | +2.1% | 21,600 |
2019/03/06 | 1,101 | 1,112 | 1,101 | 1,109 | +5 | +0.5% | 22,800 |
2019/03/05 | 1,100 | 1,105 | 1,092 | 1,104 | +14 | +1.3% | 26,500 |
2019/03/04 | 1,101 | 1,104 | 1,078 | 1,090 | -11 | -1% | 6,500 |
2019/03/01 | 1,082 | 1,105 | 1,081 | 1,101 | +19 | +1.8% | 10,600 |
2019/02/28 | 1,071 | 1,082 | 1,069 | 1,082 | +11 | +1% | 6,800 |
2019/02/27 | 1,067 | 1,073 | 1,067 | 1,071 | -1 | -0.1% | 3,900 |
2019/02/26 | 1,060 | 1,072 | 1,059 | 1,072 | +11 | +1% | 3,300 |
2019/02/25 | 1,069 | 1,075 | 1,053 | 1,061 | +2 | +0.2% | 9,200 |
2019/02/22 | 1,041 | 1,067 | 1,041 | 1,059 | +24 | +2.3% | 18,900 |
2019/02/21 | 1,020 | 1,036 | 1,019 | 1,035 | +14 | +1.4% | 3,700 |
2019/02/20 | 1,017 | 1,022 | 1,015 | 1,021 | +4 | +0.4% | 1,500 |
2019/02/19 | 1,029 | 1,029 | 1,015 | 1,017 | -12 | -1.2% | 3,400 |
2019/02/18 | 1,033 | 1,033 | 999 | 1,029 | +12 | +1.2% | 6,500 |
2019/02/15 | 1,037 | 1,037 | 1,015 | 1,017 | -26 | -2.5% | 2,900 |
2019/02/14 | 1,013 | 1,043 | 1,010 | 1,043 | +33 | +3.3% | 4,700 |
2019/02/13 | 1,000 | 1,014 | 997 | 1,010 | -2 | -0.2% | 5,500 |
2019/02/12 | 993 | 1,012 | 993 | 1,012 | +20 | +2% | 2,800 |
2019/02/08 | 987 | 1,004 | 987 | 992 | -11 | -1.1% | 5,800 |
1351~
1400
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