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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,287 | 1,293 | 1,283 | 1,293 | +10 | +0.8% | 22,400 |
| 2017/12/05 | 1,290 | 1,291 | 1,277 | 1,283 | -4 | -0.3% | 12,400 |
| 2017/12/04 | 1,275 | 1,295 | 1,275 | 1,287 | +20 | +1.6% | 19,000 |
| 2017/12/01 | 1,270 | 1,274 | 1,261 | 1,267 | +2 | +0.2% | 10,000 |
| 2017/11/30 | 1,261 | 1,272 | 1,261 | 1,265 | ±0 | ±0% | 10,200 |
| 2017/11/29 | 1,252 | 1,267 | 1,247 | 1,265 | +19 | +1.5% | 26,600 |
| 2017/11/28 | 1,255 | 1,259 | 1,241 | 1,246 | -9 | -0.7% | 15,700 |
| 2017/11/27 | 1,258 | 1,258 | 1,251 | 1,255 | -3 | -0.2% | 4,600 |
| 2017/11/24 | 1,258 | 1,258 | 1,251 | 1,258 | ±0 | ±0% | 3,700 |
| 2017/11/22 | 1,251 | 1,262 | 1,251 | 1,258 | ±0 | ±0% | 2,700 |
| 2017/11/21 | 1,250 | 1,265 | 1,250 | 1,258 | +4 | +0.3% | 4,400 |
| 2017/11/20 | 1,251 | 1,255 | 1,237 | 1,254 | +3 | +0.2% | 8,700 |
| 2017/11/17 | 1,249 | 1,260 | 1,247 | 1,251 | +2 | +0.2% | 3,600 |
| 2017/11/16 | 1,250 | 1,256 | 1,243 | 1,249 | +5 | +0.4% | 6,600 |
| 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 |
1701～
1750
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
