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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 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 |
1801～
1850
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 | 127,100円 | +3.3% | - | 2.36% | 34.19倍 | 0.36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 | 174,000円 | +2.2% | -4.4% | 3.45% | 7.44倍 | 1.02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 | 68,100円 | -12.5% | +44.9% | 5.87% | 10.18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 | 36,200円 | -15.1% | -21.6% | 2.76% | 5.13倍 | 0.48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 | 12,900円 | +87.2% | +410.2% | 0.00% | 88.35倍 | 3.53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
