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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 1,251 | 1,255 | 1,242 | 1,252 | +5 | +0.4% | 1,100 |
2018/09/27 | 1,258 | 1,258 | 1,241 | 1,247 | -12 | -1% | 4,000 |
2018/09/26 | 1,250 | 1,260 | 1,240 | 1,259 | -1 | -0.1% | 3,600 |
2018/09/25 | 1,221 | 1,260 | 1,221 | 1,260 | +26 | +2.1% | 6,300 |
2018/09/21 | 1,208 | 1,234 | 1,208 | 1,234 | +6 | +0.5% | 6,900 |
2018/09/20 | 1,220 | 1,230 | 1,219 | 1,228 | +14 | +1.2% | 3,200 |
2018/09/19 | 1,209 | 1,220 | 1,202 | 1,214 | +6 | +0.5% | 5,300 |
2018/09/18 | 1,204 | 1,209 | 1,204 | 1,208 | +4 | +0.3% | 2,600 |
2018/09/14 | 1,200 | 1,211 | 1,200 | 1,204 | +2 | +0.2% | 5,300 |
2018/09/13 | 1,206 | 1,206 | 1,195 | 1,202 | +2 | +0.2% | 2,700 |
2018/09/12 | 1,213 | 1,213 | 1,200 | 1,200 | ±0 | ±0% | 900 |
2018/09/11 | 1,217 | 1,217 | 1,195 | 1,200 | -3 | -0.2% | 1,900 |
2018/09/10 | 1,196 | 1,214 | 1,196 | 1,203 | +8 | +0.7% | 8,200 |
2018/09/07 | 1,196 | 1,197 | 1,191 | 1,195 | -1 | -0.1% | 3,200 |
2018/09/06 | 1,201 | 1,201 | 1,195 | 1,196 | -9 | -0.7% | 2,300 |
2018/09/05 | 1,212 | 1,212 | 1,200 | 1,205 | +5 | +0.4% | 2,400 |
2018/09/04 | 1,202 | 1,202 | 1,200 | 1,200 | -2 | -0.2% | 3,300 |
2018/09/03 | 1,211 | 1,211 | 1,200 | 1,202 | -9 | -0.7% | 2,500 |
2018/08/31 | 1,206 | 1,216 | 1,206 | 1,211 | +5 | +0.4% | 1,300 |
2018/08/30 | 1,202 | 1,206 | 1,202 | 1,206 | +4 | +0.3% | 500 |
2018/08/29 | 1,202 | 1,208 | 1,202 | 1,202 | ±0 | ±0% | 1,700 |
2018/08/28 | 1,230 | 1,230 | 1,202 | 1,202 | -13 | -1.1% | 4,400 |
2018/08/27 | 1,205 | 1,215 | 1,205 | 1,215 | +12 | +1% | 1,300 |
2018/08/24 | 1,200 | 1,213 | 1,200 | 1,203 | +13 | +1.1% | 1,700 |
2018/08/23 | 1,200 | 1,228 | 1,190 | 1,190 | -11 | -0.9% | 15,000 |
2018/08/22 | 1,201 | 1,205 | 1,201 | 1,201 | -4 | -0.3% | 1,000 |
2018/08/21 | 1,202 | 1,205 | 1,200 | 1,205 | +3 | +0.2% | 2,500 |
2018/08/20 | 1,202 | 1,202 | 1,202 | 1,202 | ±0 | ±0% | 1,000 |
2018/08/17 | 1,201 | 1,202 | 1,201 | 1,202 | -1 | -0.1% | 300 |
2018/08/16 | 1,208 | 1,208 | 1,203 | 1,203 | -1 | -0.1% | 600 |
2018/08/15 | 1,201 | 1,204 | 1,198 | 1,204 | ±0 | ±0% | 2,000 |
2018/08/14 | 1,198 | 1,210 | 1,198 | 1,204 | +6 | +0.5% | 1,300 |
2018/08/13 | 1,214 | 1,216 | 1,196 | 1,198 | -16 | -1.3% | 3,100 |
2018/08/10 | 1,210 | 1,220 | 1,206 | 1,214 | +14 | +1.2% | 3,600 |
2018/08/09 | 1,218 | 1,218 | 1,200 | 1,200 | -10 | -0.8% | 1,000 |
2018/08/08 | 1,197 | 1,210 | 1,197 | 1,210 | +4 | +0.3% | 17,100 |
2018/08/07 | 1,200 | 1,206 | 1,197 | 1,206 | +6 | +0.5% | 1,200 |
2018/08/06 | 1,203 | 1,209 | 1,200 | 1,200 | -6 | -0.5% | 1,800 |
2018/08/03 | 1,220 | 1,220 | 1,205 | 1,206 | -22 | -1.8% | 3,300 |
2018/08/02 | 1,236 | 1,240 | 1,224 | 1,228 | -8 | -0.6% | 1,500 |
2018/08/01 | 1,223 | 1,238 | 1,223 | 1,236 | +13 | +1.1% | 2,900 |
2018/07/31 | 1,218 | 1,225 | 1,205 | 1,223 | -7 | -0.6% | 15,800 |
2018/07/30 | 1,220 | 1,230 | 1,202 | 1,230 | +2 | +0.2% | 7,600 |
2018/07/27 | 1,214 | 1,228 | 1,214 | 1,228 | +14 | +1.2% | 4,100 |
2018/07/26 | 1,222 | 1,223 | 1,214 | 1,214 | +4 | +0.3% | 2,600 |
2018/07/25 | 1,208 | 1,220 | 1,208 | 1,210 | +2 | +0.2% | 2,700 |
2018/07/24 | 1,208 | 1,217 | 1,190 | 1,208 | ±0 | ±0% | 13,600 |
2018/07/23 | 1,202 | 1,211 | 1,202 | 1,208 | +1 | +0.1% | 10,900 |
2018/07/20 | 1,211 | 1,214 | 1,201 | 1,207 | -4 | -0.3% | 5,300 |
2018/07/19 | 1,214 | 1,214 | 1,211 | 1,211 | ±0 | ±0% | 1,100 |
1501~
1550
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