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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 1,197 | 1,217 | 1,197 | 1,211 | +15 | +1.3% | 4,200 |
2018/07/17 | 1,212 | 1,217 | 1,196 | 1,196 | -3 | -0.3% | 7,000 |
2018/07/13 | 1,190 | 1,202 | 1,190 | 1,199 | +6 | +0.5% | 5,200 |
2018/07/12 | 1,192 | 1,198 | 1,191 | 1,193 | -4 | -0.3% | 9,900 |
2018/07/11 | 1,192 | 1,205 | 1,191 | 1,197 | +6 | +0.5% | 2,900 |
2018/07/10 | 1,202 | 1,215 | 1,191 | 1,191 | -10 | -0.8% | 4,200 |
2018/07/09 | 1,195 | 1,213 | 1,195 | 1,201 | +2 | +0.2% | 2,800 |
2018/07/06 | 1,195 | 1,199 | 1,195 | 1,199 | +12 | +1% | 12,800 |
2018/07/05 | 1,203 | 1,214 | 1,182 | 1,187 | -20 | -1.7% | 11,500 |
2018/07/04 | 1,209 | 1,210 | 1,202 | 1,207 | -2 | -0.2% | 13,500 |
2018/07/03 | 1,229 | 1,229 | 1,209 | 1,209 | -20 | -1.6% | 14,500 |
2018/07/02 | 1,232 | 1,247 | 1,229 | 1,229 | ±0 | ±0% | 3,200 |
2018/06/29 | 1,224 | 1,240 | 1,215 | 1,229 | +6 | +0.5% | 4,500 |
2018/06/28 | 1,210 | 1,228 | 1,210 | 1,223 | +3 | +0.2% | 1,900 |
2018/06/27 | 1,213 | 1,220 | 1,210 | 1,220 | -8 | -0.7% | 14,300 |
2018/06/26 | 1,208 | 1,229 | 1,208 | 1,228 | +16 | +1.3% | 11,900 |
2018/06/25 | 1,222 | 1,222 | 1,211 | 1,212 | -10 | -0.8% | 10,500 |
2018/06/22 | 1,210 | 1,224 | 1,210 | 1,222 | -5 | -0.4% | 39,800 |
2018/06/21 | 1,233 | 1,239 | 1,227 | 1,227 | -6 | -0.5% | 16,500 |
2018/06/20 | 1,257 | 1,258 | 1,222 | 1,233 | +5 | +0.4% | 18,300 |
2018/06/19 | 1,249 | 1,250 | 1,228 | 1,228 | -21 | -1.7% | 9,700 |
2018/06/18 | 1,269 | 1,269 | 1,249 | 1,249 | -5 | -0.4% | 4,500 |
2018/06/15 | 1,257 | 1,258 | 1,254 | 1,254 | -3 | -0.2% | 3,200 |
2018/06/14 | 1,256 | 1,260 | 1,255 | 1,257 | -5 | -0.4% | 5,300 |
2018/06/13 | 1,257 | 1,262 | 1,257 | 1,262 | +5 | +0.4% | 2,200 |
2018/06/12 | 1,260 | 1,260 | 1,255 | 1,257 | -6 | -0.5% | 4,000 |
2018/06/11 | 1,260 | 1,267 | 1,258 | 1,263 | +3 | +0.2% | 3,900 |
2018/06/08 | 1,257 | 1,267 | 1,257 | 1,260 | -9 | -0.7% | 5,200 |
2018/06/07 | 1,279 | 1,279 | 1,259 | 1,269 | +11 | +0.9% | 2,100 |
2018/06/06 | 1,261 | 1,267 | 1,253 | 1,258 | -11 | -0.9% | 4,000 |
2018/06/05 | 1,274 | 1,274 | 1,253 | 1,269 | -18 | -1.4% | 11,600 |
2018/06/04 | 1,284 | 1,290 | 1,281 | 1,287 | +3 | +0.2% | 2,700 |
2018/06/01 | 1,266 | 1,285 | 1,266 | 1,284 | +18 | +1.4% | 5,300 |
2018/05/31 | 1,263 | 1,267 | 1,261 | 1,266 | +3 | +0.2% | 2,100 |
2018/05/30 | 1,256 | 1,263 | 1,251 | 1,263 | -16 | -1.3% | 5,100 |
2018/05/29 | 1,284 | 1,284 | 1,263 | 1,279 | +6 | +0.5% | 2,300 |
2018/05/28 | 1,269 | 1,273 | 1,269 | 1,273 | -5 | -0.4% | 300 |
2018/05/25 | 1,289 | 1,289 | 1,275 | 1,278 | -11 | -0.9% | 2,000 |
2018/05/24 | 1,290 | 1,292 | 1,279 | 1,289 | +4 | +0.3% | 2,400 |
2018/05/23 | 1,285 | 1,285 | 1,273 | 1,285 | +22 | +1.7% | 14,000 |
2018/05/22 | 1,283 | 1,283 | 1,258 | 1,263 | -20 | -1.6% | 26,300 |
2018/05/21 | 1,277 | 1,283 | 1,274 | 1,283 | +6 | +0.5% | 3,300 |
2018/05/18 | 1,266 | 1,277 | 1,266 | 1,277 | +11 | +0.9% | 1,800 |
2018/05/17 | 1,261 | 1,268 | 1,260 | 1,266 | +4 | +0.3% | 16,900 |
2018/05/16 | 1,270 | 1,270 | 1,252 | 1,262 | -23 | -1.8% | 16,900 |
2018/05/15 | 1,275 | 1,288 | 1,270 | 1,285 | +8 | +0.6% | 8,300 |
2018/05/14 | 1,292 | 1,292 | 1,270 | 1,277 | +2 | +0.2% | 3,000 |
2018/05/11 | 1,277 | 1,278 | 1,271 | 1,275 | -1 | -0.1% | 4,300 |
2018/05/10 | 1,274 | 1,277 | 1,274 | 1,276 | +3 | +0.2% | 1,200 |
2018/05/09 | 1,277 | 1,281 | 1,272 | 1,273 | -18 | -1.4% | 3,600 |
1551~
1600
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