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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,099 | 1,105 | 1,096 | 1,100 | +4 | +0.4% | 1,500 |
| 2025/01/07 | 1,098 | 1,100 | 1,096 | 1,096 | +5 | +0.5% | 900 |
| 2025/01/06 | 1,092 | 1,098 | 1,091 | 1,091 | +1 | +0.1% | 1,800 |
| 2024/12/30 | 1,090 | 1,100 | 1,090 | 1,090 | +1 | +0.1% | 1,300 |
| 2024/12/27 | 1,081 | 1,097 | 1,081 | 1,089 | +8 | +0.7% | 2,100 |
| 2024/12/26 | 1,093 | 1,093 | 1,081 | 1,081 | -5 | -0.5% | 4,100 |
| 2024/12/25 | 1,075 | 1,086 | 1,070 | 1,086 | +16 | +1.5% | 2,000 |
| 2024/12/24 | 1,061 | 1,070 | 1,061 | 1,070 | +9 | +0.8% | 2,900 |
| 2024/12/23 | 1,068 | 1,069 | 1,061 | 1,061 | -7 | -0.7% | 3,800 |
| 2024/12/20 | 1,080 | 1,080 | 1,065 | 1,068 | -12 | -1.1% | 1,700 |
| 2024/12/19 | 1,070 | 1,080 | 1,065 | 1,080 | +6 | +0.6% | 1,600 |
| 2024/12/18 | 1,078 | 1,085 | 1,071 | 1,074 | -4 | -0.4% | 4,400 |
| 2024/12/17 | 1,082 | 1,086 | 1,077 | 1,078 | +1 | +0.1% | 1,400 |
| 2024/12/16 | 1,082 | 1,088 | 1,075 | 1,077 | -9 | -0.8% | 3,000 |
| 2024/12/13 | 1,086 | 1,086 | 1,072 | 1,086 | ±0 | ±0% | 3,000 |
| 2024/12/12 | 1,077 | 1,089 | 1,076 | 1,086 | +6 | +0.6% | 2,500 |
| 2024/12/11 | 1,075 | 1,084 | 1,075 | 1,080 | +6 | +0.6% | 1,400 |
| 2024/12/10 | 1,074 | 1,082 | 1,072 | 1,074 | +2 | +0.2% | 1,700 |
| 2024/12/09 | 1,080 | 1,081 | 1,071 | 1,072 | +1 | +0.1% | 1,300 |
| 2024/12/06 | 1,073 | 1,073 | 1,071 | 1,071 | -12 | -1.1% | 400 |
| 2024/12/05 | 1,075 | 1,083 | 1,074 | 1,083 | +11 | +1% | 2,700 |
| 2024/12/04 | 1,078 | 1,080 | 1,072 | 1,072 | -1 | -0.1% | 1,000 |
| 2024/12/03 | 1,088 | 1,088 | 1,073 | 1,073 | -15 | -1.4% | 2,500 |
| 2024/12/02 | 1,092 | 1,102 | 1,088 | 1,088 | ±0 | ±0% | 2,100 |
| 2024/11/29 | 1,084 | 1,088 | 1,084 | 1,088 | +2 | +0.2% | 500 |
| 2024/11/28 | 1,087 | 1,087 | 1,074 | 1,086 | +5 | +0.5% | 400 |
| 2024/11/27 | 1,091 | 1,091 | 1,077 | 1,081 | -13 | -1.2% | 1,100 |
| 2024/11/26 | 1,072 | 1,103 | 1,072 | 1,094 | +22 | +2.1% | 700 |
| 2024/11/25 | 1,076 | 1,087 | 1,070 | 1,072 | -4 | -0.4% | 3,200 |
| 2024/11/22 | 1,076 | 1,077 | 1,070 | 1,076 | +6 | +0.6% | 3,500 |
| 2024/11/21 | 1,078 | 1,078 | 1,069 | 1,070 | -8 | -0.7% | 2,400 |
| 2024/11/20 | 1,076 | 1,078 | 1,074 | 1,078 | +4 | +0.4% | 1,300 |
| 2024/11/19 | 1,073 | 1,076 | 1,073 | 1,074 | +1 | +0.1% | 1,100 |
| 2024/11/18 | 1,078 | 1,080 | 1,071 | 1,073 | +3 | +0.3% | 800 |
| 2024/11/15 | 1,073 | 1,077 | 1,070 | 1,070 | -5 | -0.5% | 1,800 |
| 2024/11/14 | 1,075 | 1,081 | 1,075 | 1,075 | +2 | +0.2% | 1,300 |
| 2024/11/13 | 1,089 | 1,095 | 1,071 | 1,073 | -19 | -1.7% | 4,800 |
| 2024/11/12 | 1,093 | 1,099 | 1,092 | 1,092 | -1 | -0.1% | 1,600 |
| 2024/11/11 | 1,087 | 1,109 | 1,087 | 1,093 | +6 | +0.6% | 1,900 |
| 2024/11/08 | 1,081 | 1,093 | 1,081 | 1,087 | +6 | +0.6% | 1,400 |
| 2024/11/07 | 1,083 | 1,112 | 1,081 | 1,081 | -2 | -0.2% | 2,200 |
| 2024/11/06 | 1,090 | 1,090 | 1,083 | 1,083 | +1 | +0.1% | 1,700 |
| 2024/11/05 | 1,091 | 1,099 | 1,082 | 1,082 | +7 | +0.7% | 1,400 |
| 2024/11/01 | 1,067 | 1,107 | 1,067 | 1,075 | +8 | +0.7% | 6,500 |
| 2024/10/31 | 1,051 | 1,067 | 1,051 | 1,067 | +17 | +1.6% | 5,200 |
| 2024/10/30 | 1,095 | 1,111 | 1,050 | 1,050 | -46 | -4.2% | 43,700 |
| 2024/10/29 | 1,100 | 1,108 | 1,096 | 1,096 | -4 | -0.4% | 4,300 |
| 2024/10/28 | 1,103 | 1,114 | 1,100 | 1,100 | -7 | -0.6% | 2,600 |
| 2024/10/25 | 1,101 | 1,118 | 1,100 | 1,107 | +6 | +0.5% | 2,600 |
| 2024/10/24 | 1,119 | 1,119 | 1,101 | 1,101 | -12 | -1.1% | 3,200 |
151～
200
件表示中 / 3765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 | 136,000円 | +3.3% | - | 2.21% | 36.59倍 | 0.39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 |
| エコトレディン | 92,900円 | +7.2% | +6.6% | 3.23% | 5.76倍 | 0.49倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
| 高見澤 | 318,500円 | +0.6% | +7.8% | 2.20% | 5.26倍 | 0.36倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| ＴＭＨ | 130,100円 | +30.8% | -6.5% | 0.00% | 25.06倍 | 3.53倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
| アップル | 34,900円 | -15.1% | -21.6% | 2.87% | 4.95倍 | 0.47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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
