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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,129 | 1,150 | 1,112 | 1,113 | -18 | -1.6% | 9,100 |
| 2024/10/22 | 1,114 | 1,131 | 1,110 | 1,131 | +19 | +1.7% | 2,100 |
| 2024/10/21 | 1,105 | 1,112 | 1,103 | 1,112 | +10 | +0.9% | 2,400 |
| 2024/10/18 | 1,118 | 1,118 | 1,102 | 1,102 | -16 | -1.4% | 10,200 |
| 2024/10/17 | 1,142 | 1,142 | 1,104 | 1,118 | -22 | -1.9% | 13,000 |
| 2024/10/16 | 1,185 | 1,186 | 1,103 | 1,140 | -44 | -3.7% | 14,300 |
| 2024/10/15 | 1,223 | 1,223 | 1,184 | 1,184 | -31 | -2.6% | 5,000 |
| 2024/10/11 | 1,207 | 1,221 | 1,207 | 1,215 | +8 | +0.7% | 400 |
| 2024/10/10 | 1,217 | 1,217 | 1,205 | 1,207 | +3 | +0.2% | 700 |
| 2024/10/09 | 1,204 | 1,220 | 1,204 | 1,204 | -8 | -0.7% | 6,000 |
| 2024/10/08 | 1,211 | 1,230 | 1,204 | 1,212 | +2 | +0.2% | 6,500 |
| 2024/10/07 | 1,205 | 1,223 | 1,205 | 1,210 | -16 | -1.3% | 800 |
| 2024/10/04 | 1,226 | 1,226 | 1,226 | 1,226 | ±0 | ±0% | 100 |
| 2024/10/03 | 1,201 | 1,226 | 1,201 | 1,226 | +25 | +2.1% | 300 |
| 2024/10/02 | 1,220 | 1,220 | 1,201 | 1,201 | -19 | -1.6% | 1,200 |
| 2024/10/01 | 1,205 | 1,220 | 1,205 | 1,220 | +18 | +1.5% | 300 |
| 2024/09/30 | 1,200 | 1,227 | 1,200 | 1,202 | -2 | -0.2% | 1,300 |
| 2024/09/27 | 1,217 | 1,230 | 1,203 | 1,204 | -19 | -1.6% | 900 |
| 2024/09/26 | 1,219 | 1,226 | 1,201 | 1,223 | -3 | -0.2% | 1,000 |
| 2024/09/25 | 1,225 | 1,235 | 1,225 | 1,226 | +1 | +0.1% | 1,100 |
| 2024/09/24 | 1,214 | 1,225 | 1,211 | 1,225 | +15 | +1.2% | 700 |
| 2024/09/20 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 300 |
| 2024/09/19 | 1,200 | 1,210 | 1,198 | 1,210 | +12 | +1% | 800 |
| 2024/09/18 | 1,194 | 1,198 | 1,194 | 1,198 | +4 | +0.3% | 600 |
| 2024/09/17 | 1,199 | 1,199 | 1,182 | 1,194 | -6 | -0.5% | 800 |
| 2024/09/13 | 1,188 | 1,200 | 1,182 | 1,200 | +6 | +0.5% | 1,500 |
| 2024/09/12 | 1,182 | 1,194 | 1,181 | 1,194 | +11 | +0.9% | 2,500 |
| 2024/09/11 | 1,190 | 1,194 | 1,181 | 1,183 | -27 | -2.2% | 1,500 |
| 2024/09/10 | 1,200 | 1,210 | 1,183 | 1,210 | +10 | +0.8% | 5,400 |
| 2024/09/09 | 1,204 | 1,204 | 1,178 | 1,200 | +10 | +0.8% | 1,100 |
| 2024/09/06 | 1,192 | 1,192 | 1,190 | 1,190 | -5 | -0.4% | 200 |
| 2024/09/05 | 1,201 | 1,201 | 1,190 | 1,195 | -7 | -0.6% | 2,300 |
| 2024/09/04 | 1,202 | 1,208 | 1,202 | 1,202 | ±0 | ±0% | 1,000 |
| 2024/09/03 | 1,203 | 1,203 | 1,202 | 1,202 | -22 | -1.8% | 500 |
| 2024/09/02 | 1,205 | 1,224 | 1,205 | 1,224 | +19 | +1.6% | 900 |
| 2024/08/30 | 1,205 | 1,205 | 1,205 | 1,205 | +1 | +0.1% | 300 |
| 2024/08/29 | 1,212 | 1,212 | 1,204 | 1,204 | -8 | -0.7% | 700 |
| 2024/08/28 | 1,212 | 1,212 | 1,212 | 1,212 | ±0 | ±0% | 100 |
| 2024/08/27 | 1,228 | 1,228 | 1,211 | 1,212 | - | - | 1,800 |
| 2024/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/23 | 1,218 | 1,225 | 1,218 | 1,225 | +7 | +0.6% | 1,500 |
| 2024/08/22 | 1,220 | 1,223 | 1,218 | 1,218 | ±0 | ±0% | 800 |
| 2024/08/21 | 1,218 | 1,220 | 1,218 | 1,218 | ±0 | ±0% | 1,300 |
| 2024/08/20 | 1,216 | 1,218 | 1,214 | 1,218 | +4 | +0.3% | 2,100 |
| 2024/08/19 | 1,203 | 1,223 | 1,203 | 1,214 | +11 | +0.9% | 3,000 |
| 2024/08/16 | 1,205 | 1,207 | 1,200 | 1,203 | -7 | -0.6% | 2,100 |
| 2024/08/15 | 1,203 | 1,210 | 1,203 | 1,210 | +7 | +0.6% | 300 |
| 2024/08/14 | 1,203 | 1,215 | 1,203 | 1,203 | +3 | +0.3% | 400 |
| 2024/08/13 | 1,200 | 1,216 | 1,200 | 1,200 | ±0 | ±0% | 1,600 |
| 2024/08/09 | 1,172 | 1,202 | 1,166 | 1,200 | +28 | +2.4% | 2,500 |
151～
200
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 | 129,400円 | +3.3% | - | 2.32% | 34.81倍 | 0.37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 | 169,000円 | +2.2% | -4.4% | 3.55% | 7.23倍 | 0.99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 | 68,000円 | -12.5% | +44.9% | 5.88% | 10.17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 | 36,600円 | -15.1% | -21.6% | 2.73% | 5.19倍 | 0.49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 | 12,800円 | +87.2% | +410.2% | 0.00% | 87.67倍 | 3.50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
