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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 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 |
2018/02/21 | 1,264 | 1,264 | 1,246 | 1,246 | -25 | -2% | 10,200 |
2018/02/20 | 1,277 | 1,277 | 1,261 | 1,271 | +7 | +0.6% | 4,000 |
2018/02/19 | 1,258 | 1,265 | 1,240 | 1,264 | +30 | +2.4% | 14,300 |
2018/02/16 | 1,221 | 1,234 | 1,221 | 1,234 | +16 | +1.3% | 12,600 |
2018/02/15 | 1,223 | 1,226 | 1,218 | 1,218 | ±0 | ±0% | 10,100 |
2018/02/14 | 1,228 | 1,240 | 1,217 | 1,218 | -10 | -0.8% | 15,800 |
2018/02/13 | 1,245 | 1,274 | 1,224 | 1,228 | -16 | -1.3% | 20,100 |
2018/02/09 | 1,258 | 1,259 | 1,232 | 1,244 | -17 | -1.3% | 12,800 |
2018/02/08 | 1,251 | 1,270 | 1,251 | 1,261 | +10 | +0.8% | 7,000 |
2018/02/07 | 1,260 | 1,282 | 1,251 | 1,251 | +21 | +1.7% | 11,700 |
2018/02/06 | 1,270 | 1,270 | 1,214 | 1,230 | -78 | -6% | 30,500 |
2018/02/05 | 1,315 | 1,316 | 1,304 | 1,308 | -25 | -1.9% | 21,700 |
2018/02/02 | 1,341 | 1,352 | 1,333 | 1,333 | -8 | -0.6% | 15,800 |
2018/02/01 | 1,400 | 1,412 | 1,340 | 1,341 | -76 | -5.4% | 45,800 |
1601~
1650
件表示中 / 3572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 | 107,500円 | +2.1% | +75.4% | 2.79% | 28.92倍 | 0.32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 |
プリメックス | 84,200円 | +2.3% | -16.6% | 2.97% | 10.58倍 | 0.59倍 |
|
ミニプリンタ専業卸最大手。エプソン、シチズン等の製品販売のほか、製造子会社でOEM展開 |
平和紙 | 44,500円 | +4.2% | +6.3% | 2.70% | 29.43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 |
アルファG | 62,200円 | +4.0% | +7.6% | 2.89% | 5.97倍 | 0.60倍 |
|
携帯の販売代理店が主柱。コクヨのカタログ通販代理店も。EV充電器など事業多角化を推進中 |
クリエイト | 106,200円 | +3.2% | +119.5% | 3.95% | 7.70倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム