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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 1,007 | 1,018 | 998 | 1,008 | +38 | +3.9% | 4,800 |
2019/05/17 | 965 | 978 | 965 | 970 | +11 | +1.1% | 4,500 |
2019/05/16 | 1,008 | 1,038 | 955 | 959 | -43 | -4.3% | 9,800 |
2019/05/15 | 1,111 | 1,112 | 993 | 1,002 | -22 | -2.1% | 9,600 |
2019/05/14 | 1,052 | 1,054 | 1,013 | 1,024 | -28 | -2.7% | 6,600 |
2019/05/13 | 1,149 | 1,149 | 1,050 | 1,052 | -40 | -3.7% | 8,000 |
2019/05/10 | 1,114 | 1,114 | 1,089 | 1,092 | -22 | -2% | 3,900 |
2019/05/09 | 1,141 | 1,141 | 1,114 | 1,114 | -27 | -2.4% | 5,500 |
2019/05/08 | 1,165 | 1,168 | 1,134 | 1,141 | -24 | -2.1% | 6,900 |
2019/05/07 | 1,213 | 1,213 | 1,160 | 1,165 | -18 | -1.5% | 5,600 |
2019/04/26 | 1,190 | 1,190 | 1,170 | 1,183 | -1 | -0.1% | 3,100 |
2019/04/25 | 1,189 | 1,189 | 1,177 | 1,184 | +6 | +0.5% | 2,100 |
2019/04/24 | 1,181 | 1,183 | 1,171 | 1,178 | -4 | -0.3% | 1,900 |
2019/04/23 | 1,162 | 1,198 | 1,162 | 1,182 | +13 | +1.1% | 3,500 |
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 |
1351~
1400
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