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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 1,274 | 1,274 | 1,243 | 1,244 | -30 | -2.4% | 18,100 |
| 2017/11/14 | 1,273 | 1,278 | 1,265 | 1,274 | +6 | +0.5% | 3,800 |
| 2017/11/13 | 1,276 | 1,293 | 1,266 | 1,268 | -1 | -0.1% | 5,100 |
| 2017/11/10 | 1,267 | 1,272 | 1,263 | 1,269 | -14 | -1.1% | 8,000 |
| 2017/11/09 | 1,297 | 1,297 | 1,271 | 1,283 | -13 | -1% | 11,300 |
| 2017/11/08 | 1,288 | 1,296 | 1,281 | 1,296 | -3 | -0.2% | 5,500 |
| 2017/11/07 | 1,287 | 1,299 | 1,285 | 1,299 | +3 | +0.2% | 8,300 |
| 2017/11/06 | 1,295 | 1,300 | 1,286 | 1,296 | ±0 | ±0% | 20,700 |
| 2017/11/02 | 1,297 | 1,298 | 1,284 | 1,296 | -1 | -0.1% | 11,900 |
| 2017/11/01 | 1,290 | 1,298 | 1,290 | 1,297 | +8 | +0.6% | 21,700 |
| 2017/10/31 | 1,279 | 1,296 | 1,270 | 1,289 | +10 | +0.8% | 18,800 |
| 2017/10/30 | 1,269 | 1,279 | 1,265 | 1,279 | +10 | +0.8% | 19,300 |
| 2017/10/27 | 1,270 | 1,273 | 1,265 | 1,269 | +2 | +0.2% | 3,400 |
| 2017/10/26 | 1,265 | 1,271 | 1,265 | 1,267 | ±0 | ±0% | 3,400 |
| 2017/10/25 | 1,269 | 1,270 | 1,260 | 1,267 | ±0 | ±0% | 5,000 |
| 2017/10/24 | 1,268 | 1,269 | 1,246 | 1,267 | -2 | -0.2% | 9,800 |
| 2017/10/23 | 1,261 | 1,269 | 1,261 | 1,269 | +9 | +0.7% | 8,800 |
| 2017/10/20 | 1,250 | 1,260 | 1,246 | 1,260 | +9 | +0.7% | 14,600 |
| 2017/10/19 | 1,250 | 1,256 | 1,245 | 1,251 | -2 | -0.2% | 4,700 |
| 2017/10/18 | 1,255 | 1,255 | 1,250 | 1,253 | -2 | -0.2% | 7,800 |
| 2017/10/17 | 1,257 | 1,258 | 1,251 | 1,255 | -2 | -0.2% | 3,400 |
| 2017/10/16 | 1,250 | 1,258 | 1,248 | 1,257 | +7 | +0.6% | 8,800 |
| 2017/10/13 | 1,244 | 1,250 | 1,243 | 1,250 | ±0 | ±0% | 2,300 |
| 2017/10/12 | 1,252 | 1,252 | 1,247 | 1,250 | -2 | -0.2% | 1,500 |
| 2017/10/11 | 1,256 | 1,256 | 1,235 | 1,252 | -4 | -0.3% | 6,600 |
| 2017/10/10 | 1,253 | 1,256 | 1,244 | 1,256 | +10 | +0.8% | 6,500 |
| 2017/10/06 | 1,243 | 1,250 | 1,240 | 1,246 | ±0 | ±0% | 10,000 |
| 2017/10/05 | 1,247 | 1,247 | 1,239 | 1,246 | -1 | -0.1% | 2,300 |
| 2017/10/04 | 1,243 | 1,248 | 1,240 | 1,247 | -1 | -0.1% | 5,200 |
| 2017/10/03 | 1,250 | 1,257 | 1,240 | 1,248 | +2 | +0.2% | 8,000 |
| 2017/10/02 | 1,256 | 1,256 | 1,220 | 1,246 | -12 | -1% | 61,200 |
| 2017/09/29 | 1,239 | 1,258 | 1,238 | 1,258 | +7 | +0.6% | 3,800 |
| 2017/09/28 | 1,249 | 1,252 | 1,238 | 1,251 | +2 | +0.2% | 7,300 |
| 2017/09/27 | 1,231 | 1,249 | 1,231 | 1,249 | +1,124 | +899.2% | 3,700 |
| 2017/09/26 | 125 | 125 | 124 | 125 | ±0 | ±0% | 134,000 |
| 2017/09/25 | 124 | 125 | 124 | 125 | +1 | +0.8% | 63,000 |
| 2017/09/22 | 126 | 126 | 123 | 124 | -2 | -1.6% | 173,000 |
| 2017/09/21 | 125 | 126 | 124 | 126 | +1 | +0.8% | 121,000 |
| 2017/09/20 | 125 | 125 | 124 | 125 | ±0 | ±0% | 89,000 |
| 2017/09/19 | 124 | 125 | 124 | 125 | +1 | +0.8% | 116,000 |
| 2017/09/15 | 121 | 124 | 121 | 124 | +2 | +1.6% | 129,000 |
| 2017/09/14 | 124 | 124 | 121 | 122 | -1 | -0.8% | 222,000 |
| 2017/09/13 | 124 | 124 | 122 | 123 | -1 | -0.8% | 114,000 |
| 2017/09/12 | 121 | 124 | 120 | 124 | +2 | +1.6% | 551,000 |
| 2017/09/11 | 123 | 124 | 122 | 122 | ±0 | ±0% | 36,000 |
| 2017/09/08 | 126 | 126 | 121 | 122 | -4 | -3.2% | 182,000 |
| 2017/09/07 | 126 | 127 | 125 | 126 | ±0 | ±0% | 68,000 |
| 2017/09/06 | 126 | 126 | 124 | 126 | +2 | +1.6% | 254,000 |
| 2017/09/05 | 127 | 128 | 124 | 124 | -2 | -1.6% | 114,000 |
| 2017/09/04 | 128 | 128 | 125 | 126 | -2 | -1.6% | 89,000 |
1701～
1750
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
