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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 1,275 | 1,305 | 1,275 | 1,291 | +19 | +1.5% | 4,900 |
2018/05/07 | 1,261 | 1,273 | 1,261 | 1,272 | +12 | +1% | 2,100 |
2018/05/02 | 1,269 | 1,269 | 1,254 | 1,260 | -1 | -0.1% | 18,000 |
2018/05/01 | 1,276 | 1,276 | 1,250 | 1,261 | -15 | -1.2% | 24,500 |
2018/04/27 | 1,276 | 1,285 | 1,264 | 1,276 | -4 | -0.3% | 3,000 |
2018/04/26 | 1,293 | 1,294 | 1,274 | 1,280 | -13 | -1% | 4,100 |
2018/04/25 | 1,300 | 1,300 | 1,276 | 1,293 | -7 | -0.5% | 2,500 |
2018/04/24 | 1,279 | 1,306 | 1,279 | 1,300 | +15 | +1.2% | 5,200 |
2018/04/23 | 1,263 | 1,288 | 1,263 | 1,285 | +10 | +0.8% | 1,800 |
2018/04/20 | 1,273 | 1,275 | 1,260 | 1,275 | +5 | +0.4% | 1,400 |
2018/04/19 | 1,269 | 1,270 | 1,256 | 1,270 | +2 | +0.2% | 2,400 |
2018/04/18 | 1,267 | 1,270 | 1,260 | 1,268 | +1 | +0.1% | 2,700 |
2018/04/17 | 1,288 | 1,288 | 1,251 | 1,267 | -12 | -0.9% | 3,400 |
2018/04/16 | 1,274 | 1,289 | 1,270 | 1,279 | +6 | +0.5% | 6,300 |
2018/04/13 | 1,265 | 1,273 | 1,264 | 1,273 | +15 | +1.2% | 2,800 |
2018/04/12 | 1,269 | 1,269 | 1,246 | 1,258 | +8 | +0.6% | 3,800 |
2018/04/11 | 1,257 | 1,257 | 1,250 | 1,250 | -7 | -0.6% | 800 |
2018/04/10 | 1,261 | 1,262 | 1,246 | 1,257 | -4 | -0.3% | 2,500 |
2018/04/09 | 1,265 | 1,265 | 1,252 | 1,261 | -5 | -0.4% | 9,100 |
2018/04/06 | 1,260 | 1,269 | 1,243 | 1,266 | +4 | +0.3% | 16,100 |
2018/04/05 | 1,271 | 1,271 | 1,258 | 1,262 | -10 | -0.8% | 2,400 |
2018/04/04 | 1,256 | 1,273 | 1,254 | 1,272 | +17 | +1.4% | 3,800 |
2018/04/03 | 1,249 | 1,263 | 1,247 | 1,255 | -9 | -0.7% | 14,500 |
2018/04/02 | 1,271 | 1,271 | 1,263 | 1,264 | -11 | -0.9% | 8,900 |
2018/03/30 | 1,275 | 1,281 | 1,272 | 1,275 | +1 | +0.1% | 2,600 |
2018/03/29 | 1,290 | 1,290 | 1,273 | 1,274 | +1 | +0.1% | 21,200 |
2018/03/28 | 1,277 | 1,277 | 1,260 | 1,273 | -52 | -3.9% | 16,100 |
2018/03/27 | 1,300 | 1,325 | 1,300 | 1,325 | +31 | +2.4% | 33,800 |
2018/03/26 | 1,301 | 1,302 | 1,279 | 1,294 | -5 | -0.4% | 34,100 |
2018/03/23 | 1,315 | 1,317 | 1,296 | 1,299 | -22 | -1.7% | 21,800 |
2018/03/22 | 1,316 | 1,325 | 1,316 | 1,321 | +1 | +0.1% | 6,300 |
2018/03/20 | 1,323 | 1,323 | 1,311 | 1,320 | -5 | -0.4% | 4,100 |
2018/03/19 | 1,335 | 1,336 | 1,316 | 1,325 | -7 | -0.5% | 9,500 |
2018/03/16 | 1,312 | 1,337 | 1,311 | 1,332 | +20 | +1.5% | 16,900 |
2018/03/15 | 1,320 | 1,320 | 1,312 | 1,312 | -11 | -0.8% | 2,800 |
2018/03/14 | 1,332 | 1,332 | 1,315 | 1,323 | -10 | -0.8% | 2,100 |
2018/03/13 | 1,303 | 1,335 | 1,297 | 1,333 | +37 | +2.9% | 3,800 |
2018/03/12 | 1,293 | 1,304 | 1,287 | 1,296 | +10 | +0.8% | 21,800 |
2018/03/09 | 1,300 | 1,306 | 1,284 | 1,286 | -14 | -1.1% | 7,100 |
2018/03/08 | 1,319 | 1,325 | 1,296 | 1,300 | -17 | -1.3% | 3,000 |
2018/03/07 | 1,312 | 1,323 | 1,299 | 1,317 | +5 | +0.4% | 4,400 |
2018/03/06 | 1,300 | 1,312 | 1,300 | 1,312 | +32 | +2.5% | 6,100 |
2018/03/05 | 1,295 | 1,301 | 1,275 | 1,280 | -7 | -0.5% | 15,600 |
2018/03/02 | 1,281 | 1,290 | 1,270 | 1,287 | +1 | +0.1% | 21,400 |
2018/03/01 | 1,303 | 1,303 | 1,281 | 1,286 | -17 | -1.3% | 4,100 |
2018/02/28 | 1,300 | 1,314 | 1,300 | 1,303 | +4 | +0.3% | 4,900 |
2018/02/27 | 1,301 | 1,301 | 1,287 | 1,299 | -4 | -0.3% | 6,000 |
2018/02/26 | 1,373 | 1,373 | 1,302 | 1,303 | +50 | +4% | 21,900 |
2018/02/23 | 1,252 | 1,260 | 1,250 | 1,253 | +2 | +0.2% | 2,600 |
2018/02/22 | 1,248 | 1,253 | 1,243 | 1,251 | +5 | +0.4% | 3,300 |
1601~
1650
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