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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,196 | 1,229 | 1,195 | 1,229 | +33 | +2.8% | 2,300 |
| 2024/06/26 | 1,212 | 1,212 | 1,195 | 1,196 | -5 | -0.4% | 1,300 |
| 2024/06/25 | 1,218 | 1,218 | 1,201 | 1,201 | -17 | -1.4% | 500 |
| 2024/06/24 | 1,219 | 1,219 | 1,218 | 1,218 | -1 | -0.1% | 300 |
| 2024/06/21 | 1,217 | 1,220 | 1,208 | 1,219 | +2 | +0.2% | 1,700 |
| 2024/06/20 | 1,211 | 1,217 | 1,192 | 1,217 | +6 | +0.5% | 1,500 |
| 2024/06/19 | 1,200 | 1,215 | 1,200 | 1,211 | +15 | +1.3% | 400 |
| 2024/06/18 | 1,187 | 1,196 | 1,187 | 1,196 | +10 | +0.8% | 400 |
| 2024/06/17 | 1,198 | 1,198 | 1,185 | 1,186 | -15 | -1.2% | 400 |
| 2024/06/14 | 1,201 | 1,201 | 1,201 | 1,201 | -19 | -1.6% | 900 |
| 2024/06/13 | 1,189 | 1,220 | 1,189 | 1,220 | +31 | +2.6% | 200 |
| 2024/06/12 | 1,199 | 1,209 | 1,189 | 1,189 | -11 | -0.9% | 700 |
| 2024/06/11 | 1,210 | 1,210 | 1,187 | 1,200 | -10 | -0.8% | 1,800 |
| 2024/06/10 | 1,201 | 1,210 | 1,201 | 1,210 | +9 | +0.7% | 1,300 |
| 2024/06/07 | 1,186 | 1,205 | 1,186 | 1,201 | +13 | +1.1% | 2,000 |
| 2024/06/06 | 1,196 | 1,201 | 1,187 | 1,188 | -15 | -1.2% | 2,700 |
| 2024/06/05 | 1,194 | 1,203 | 1,173 | 1,203 | +9 | +0.8% | 3,700 |
| 2024/06/04 | 1,183 | 1,194 | 1,176 | 1,194 | +11 | +0.9% | 1,700 |
| 2024/06/03 | 1,176 | 1,190 | 1,166 | 1,183 | +20 | +1.7% | 2,500 |
| 2024/05/31 | 1,168 | 1,180 | 1,162 | 1,163 | -4 | -0.3% | 900 |
| 2024/05/30 | 1,188 | 1,188 | 1,167 | 1,167 | -4 | -0.3% | 1,200 |
| 2024/05/29 | 1,179 | 1,179 | 1,171 | 1,171 | -8 | -0.7% | 1,000 |
| 2024/05/28 | 1,194 | 1,195 | 1,179 | 1,179 | ±0 | ±0% | 1,300 |
| 2024/05/27 | 1,193 | 1,193 | 1,179 | 1,179 | -14 | -1.2% | 300 |
| 2024/05/24 | 1,193 | 1,193 | 1,193 | 1,193 | +3 | +0.3% | 200 |
| 2024/05/23 | 1,178 | 1,190 | 1,178 | 1,190 | +16 | +1.4% | 300 |
| 2024/05/22 | 1,189 | 1,205 | 1,173 | 1,174 | -18 | -1.5% | 2,000 |
| 2024/05/21 | 1,190 | 1,192 | 1,179 | 1,192 | +2 | +0.2% | 4,100 |
| 2024/05/20 | 1,186 | 1,196 | 1,186 | 1,190 | +4 | +0.3% | 2,700 |
| 2024/05/17 | 1,188 | 1,188 | 1,175 | 1,186 | -14 | -1.2% | 3,200 |
| 2024/05/16 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2024/05/15 | 1,193 | 1,200 | 1,180 | 1,200 | +2 | +0.2% | 1,600 |
| 2024/05/14 | 1,187 | 1,198 | 1,183 | 1,198 | +11 | +0.9% | 1,200 |
| 2024/05/13 | 1,187 | 1,198 | 1,170 | 1,187 | -1 | -0.1% | 4,600 |
| 2024/05/10 | 1,195 | 1,195 | 1,188 | 1,188 | -7 | -0.6% | 1,600 |
| 2024/05/09 | 1,170 | 1,195 | 1,166 | 1,195 | +25 | +2.1% | 4,000 |
| 2024/05/08 | 1,168 | 1,184 | 1,165 | 1,170 | ±0 | ±0% | 4,200 |
| 2024/05/07 | 1,185 | 1,185 | 1,170 | 1,170 | -9 | -0.8% | 3,200 |
| 2024/05/02 | 1,171 | 1,179 | 1,171 | 1,179 | +9 | +0.8% | 900 |
| 2024/05/01 | 1,174 | 1,174 | 1,164 | 1,170 | +6 | +0.5% | 1,500 |
| 2024/04/30 | 1,155 | 1,181 | 1,155 | 1,164 | +20 | +1.7% | 5,100 |
| 2024/04/26 | 1,242 | 1,242 | 1,144 | 1,144 | -73 | -6% | 16,300 |
| 2024/04/25 | 1,217 | 1,228 | 1,205 | 1,217 | ±0 | ±0% | 1,900 |
| 2024/04/24 | 1,205 | 1,230 | 1,205 | 1,217 | +12 | +1% | 7,400 |
| 2024/04/23 | 1,224 | 1,242 | 1,205 | 1,205 | -24 | -2% | 3,000 |
| 2024/04/22 | 1,232 | 1,233 | 1,229 | 1,229 | -3 | -0.2% | 1,200 |
| 2024/04/19 | 1,235 | 1,238 | 1,232 | 1,232 | ±0 | ±0% | 1,800 |
| 2024/04/18 | 1,230 | 1,232 | 1,230 | 1,232 | +5 | +0.4% | 400 |
| 2024/04/17 | 1,245 | 1,245 | 1,227 | 1,227 | -18 | -1.4% | 4,700 |
| 2024/04/16 | 1,234 | 1,247 | 1,228 | 1,245 | -2 | -0.2% | 4,900 |
101～
150
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
