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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
2018/01/31 | 1,470 | 1,486 | 1,392 | 1,417 | -41 | -2.8% | 36,800 |
2018/01/30 | 1,489 | 1,489 | 1,456 | 1,458 | -33 | -2.2% | 15,600 |
2018/01/29 | 1,483 | 1,494 | 1,481 | 1,491 | +10 | +0.7% | 13,600 |
2018/01/26 | 1,486 | 1,490 | 1,480 | 1,481 | -5 | -0.3% | 14,600 |
2018/01/25 | 1,480 | 1,492 | 1,471 | 1,486 | +6 | +0.4% | 16,000 |
2018/01/24 | 1,460 | 1,488 | 1,460 | 1,480 | +18 | +1.2% | 21,000 |
2018/01/23 | 1,439 | 1,468 | 1,438 | 1,462 | +35 | +2.5% | 16,500 |
2018/01/22 | 1,460 | 1,460 | 1,423 | 1,427 | +15 | +1.1% | 14,900 |
2018/01/19 | 1,420 | 1,428 | 1,410 | 1,412 | -9 | -0.6% | 11,600 |
2018/01/18 | 1,457 | 1,462 | 1,419 | 1,421 | -32 | -2.2% | 16,600 |
2018/01/17 | 1,475 | 1,475 | 1,442 | 1,453 | -22 | -1.5% | 10,400 |
2018/01/16 | 1,491 | 1,493 | 1,450 | 1,475 | -16 | -1.1% | 32,300 |
2018/01/15 | 1,450 | 1,493 | 1,443 | 1,491 | +63 | +4.4% | 44,300 |
2018/01/12 | 1,407 | 1,431 | 1,398 | 1,428 | +25 | +1.8% | 18,500 |
2018/01/11 | 1,382 | 1,403 | 1,378 | 1,403 | +27 | +2% | 20,900 |
2018/01/10 | 1,380 | 1,388 | 1,360 | 1,376 | +2 | +0.1% | 20,000 |
2018/01/09 | 1,364 | 1,376 | 1,357 | 1,374 | +18 | +1.3% | 25,600 |
2018/01/05 | 1,364 | 1,364 | 1,353 | 1,356 | ±0 | ±0% | 9,500 |
2018/01/04 | 1,345 | 1,363 | 1,344 | 1,356 | +28 | +2.1% | 25,100 |
2017/12/29 | 1,326 | 1,328 | 1,317 | 1,328 | +2 | +0.2% | 11,800 |
2017/12/28 | 1,301 | 1,329 | 1,301 | 1,326 | +23 | +1.8% | 22,800 |
2017/12/27 | 1,298 | 1,305 | 1,283 | 1,303 | +12 | +0.9% | 22,900 |
2017/12/26 | 1,298 | 1,302 | 1,289 | 1,291 | -9 | -0.7% | 17,200 |
2017/12/25 | 1,300 | 1,301 | 1,294 | 1,300 | +2 | +0.2% | 16,400 |
2017/12/22 | 1,294 | 1,300 | 1,291 | 1,298 | +5 | +0.4% | 12,700 |
2017/12/21 | 1,291 | 1,295 | 1,290 | 1,293 | +2 | +0.2% | 11,100 |
2017/12/20 | 1,293 | 1,294 | 1,289 | 1,291 | ±0 | ±0% | 6,800 |
2017/12/19 | 1,291 | 1,295 | 1,290 | 1,291 | ±0 | ±0% | 5,700 |
2017/12/18 | 1,292 | 1,299 | 1,290 | 1,291 | -4 | -0.3% | 13,300 |
2017/12/15 | 1,294 | 1,297 | 1,283 | 1,295 | +1 | +0.1% | 13,500 |
2017/12/14 | 1,289 | 1,295 | 1,281 | 1,294 | +10 | +0.8% | 9,700 |
2017/12/13 | 1,291 | 1,297 | 1,264 | 1,284 | -7 | -0.5% | 19,600 |
2017/12/12 | 1,301 | 1,301 | 1,290 | 1,291 | -10 | -0.8% | 11,900 |
2017/12/11 | 1,297 | 1,303 | 1,293 | 1,301 | +4 | +0.3% | 18,900 |
2017/12/08 | 1,292 | 1,301 | 1,292 | 1,297 | +1 | +0.1% | 17,700 |
2017/12/07 | 1,295 | 1,299 | 1,290 | 1,296 | +3 | +0.2% | 14,900 |
1651~
1700
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