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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 1,173 | 1,181 | 1,163 | 1,169 | +4 | +0.3% | 1,900 |
| 2018/11/08 | 1,158 | 1,171 | 1,158 | 1,165 | +10 | +0.9% | 2,500 |
| 2018/11/07 | 1,152 | 1,163 | 1,152 | 1,155 | +2 | +0.2% | 1,400 |
| 2018/11/06 | 1,158 | 1,160 | 1,153 | 1,153 | -4 | -0.3% | 3,500 |
| 2018/11/05 | 1,171 | 1,179 | 1,155 | 1,157 | +4 | +0.3% | 2,400 |
| 2018/11/02 | 1,189 | 1,189 | 1,152 | 1,153 | -12 | -1% | 3,300 |
| 2018/11/01 | 1,176 | 1,176 | 1,165 | 1,165 | -11 | -0.9% | 4,200 |
| 2018/10/31 | 1,186 | 1,204 | 1,171 | 1,176 | -1 | -0.1% | 4,800 |
| 2018/10/30 | 1,185 | 1,209 | 1,166 | 1,177 | +12 | +1% | 6,500 |
| 2018/10/29 | 1,199 | 1,199 | 1,163 | 1,165 | -20 | -1.7% | 4,200 |
| 2018/10/26 | 1,188 | 1,196 | 1,178 | 1,185 | -2 | -0.2% | 5,100 |
| 2018/10/25 | 1,222 | 1,222 | 1,187 | 1,187 | -37 | -3% | 5,400 |
| 2018/10/24 | 1,227 | 1,227 | 1,196 | 1,224 | +27 | +2.3% | 2,300 |
| 2018/10/23 | 1,222 | 1,222 | 1,194 | 1,197 | -25 | -2% | 3,800 |
| 2018/10/22 | 1,213 | 1,224 | 1,213 | 1,222 | +9 | +0.7% | 7,200 |
| 2018/10/19 | 1,219 | 1,228 | 1,211 | 1,213 | +2 | +0.2% | 2,500 |
| 2018/10/18 | 1,220 | 1,227 | 1,211 | 1,211 | +1 | +0.1% | 1,500 |
| 2018/10/17 | 1,214 | 1,220 | 1,200 | 1,210 | +18 | +1.5% | 2,600 |
| 2018/10/16 | 1,202 | 1,230 | 1,190 | 1,192 | -9 | -0.7% | 6,700 |
| 2018/10/15 | 1,206 | 1,235 | 1,201 | 1,201 | -2 | -0.2% | 2,600 |
| 2018/10/12 | 1,200 | 1,219 | 1,200 | 1,203 | -7 | -0.6% | 2,800 |
| 2018/10/11 | 1,230 | 1,230 | 1,210 | 1,210 | -30 | -2.4% | 6,600 |
| 2018/10/10 | 1,235 | 1,245 | 1,235 | 1,240 | +5 | +0.4% | 800 |
| 2018/10/09 | 1,247 | 1,247 | 1,230 | 1,235 | -13 | -1% | 900 |
| 2018/10/05 | 1,248 | 1,248 | 1,233 | 1,248 | ±0 | ±0% | 1,900 |
| 2018/10/04 | 1,231 | 1,250 | 1,231 | 1,248 | +17 | +1.4% | 2,900 |
| 2018/10/03 | 1,254 | 1,254 | 1,230 | 1,231 | -23 | -1.8% | 7,200 |
| 2018/10/02 | 1,246 | 1,260 | 1,246 | 1,254 | +5 | +0.4% | 3,800 |
| 2018/10/01 | 1,252 | 1,252 | 1,247 | 1,249 | -3 | -0.2% | 1,000 |
| 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 |
1601～
1650
件表示中 / 3715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 | 129,400円 | +3.3% | - | 2.32% | 34.81倍 | 0.37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 |
| オーウイル | 169,000円 | +2.2% | -4.4% | 3.55% | 7.23倍 | 0.99倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
| 太平発 | 68,000円 | -12.5% | +44.9% | 5.88% | 10.17倍 | 0.34倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
| アップル | 36,600円 | -15.1% | -21.6% | 2.73% | 5.19倍 | 0.49倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のＦＣ展開も |
| 新都ＨＤ | 12,800円 | +87.2% | +410.2% | 0.00% | 87.67倍 | 3.50倍 |
|
衣料のクリムゾン発祥だが、２４年買収社含む子会社工場での廃プラ・金属リサイクル分野へ傾注 |
市場注目の銘柄
チャート関連のコラム
