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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,250 | 1,251 | 1,247 | 1,247 | -7 | -0.6% | 1,100 |
| 2024/04/12 | 1,243 | 1,254 | 1,243 | 1,254 | +4 | +0.3% | 1,700 |
| 2024/04/11 | 1,241 | 1,255 | 1,241 | 1,250 | +9 | +0.7% | 1,200 |
| 2024/04/10 | 1,251 | 1,261 | 1,241 | 1,241 | -10 | -0.8% | 2,000 |
| 2024/04/09 | 1,260 | 1,260 | 1,245 | 1,251 | -4 | -0.3% | 1,300 |
| 2024/04/08 | 1,251 | 1,259 | 1,251 | 1,255 | +4 | +0.3% | 1,100 |
| 2024/04/05 | 1,245 | 1,258 | 1,241 | 1,251 | +6 | +0.5% | 3,800 |
| 2024/04/04 | 1,252 | 1,254 | 1,243 | 1,245 | -7 | -0.6% | 1,800 |
| 2024/04/03 | 1,263 | 1,263 | 1,250 | 1,252 | -11 | -0.9% | 1,900 |
| 2024/04/02 | 1,271 | 1,277 | 1,261 | 1,263 | -8 | -0.6% | 2,600 |
| 2024/04/01 | 1,271 | 1,282 | 1,263 | 1,271 | +1 | +0.1% | 3,300 |
| 2024/03/29 | 1,281 | 1,281 | 1,259 | 1,270 | -17 | -1.3% | 3,700 |
| 2024/03/28 | 1,305 | 1,323 | 1,287 | 1,287 | -76 | -5.6% | 9,400 |
| 2024/03/27 | 1,376 | 1,376 | 1,352 | 1,363 | +7 | +0.5% | 14,800 |
| 2024/03/26 | 1,355 | 1,372 | 1,355 | 1,356 | +1 | +0.1% | 4,100 |
| 2024/03/25 | 1,371 | 1,379 | 1,354 | 1,355 | -16 | -1.2% | 8,000 |
| 2024/03/22 | 1,370 | 1,380 | 1,365 | 1,371 | +1 | +0.1% | 3,300 |
| 2024/03/21 | 1,350 | 1,378 | 1,341 | 1,370 | +50 | +3.8% | 10,000 |
| 2024/03/19 | 1,307 | 1,320 | 1,307 | 1,320 | +13 | +1% | 3,500 |
| 2024/03/18 | 1,318 | 1,318 | 1,307 | 1,307 | -3 | -0.2% | 6,000 |
| 2024/03/15 | 1,305 | 1,310 | 1,305 | 1,310 | +5 | +0.4% | 2,100 |
| 2024/03/14 | 1,300 | 1,305 | 1,290 | 1,305 | +14 | +1.1% | 1,800 |
| 2024/03/13 | 1,300 | 1,300 | 1,291 | 1,291 | -9 | -0.7% | 900 |
| 2024/03/12 | 1,295 | 1,300 | 1,287 | 1,300 | +9 | +0.7% | 6,400 |
| 2024/03/11 | 1,294 | 1,302 | 1,288 | 1,291 | -2 | -0.2% | 3,400 |
| 2024/03/08 | 1,285 | 1,293 | 1,275 | 1,293 | +5 | +0.4% | 4,800 |
| 2024/03/07 | 1,271 | 1,291 | 1,271 | 1,288 | +18 | +1.4% | 2,400 |
| 2024/03/06 | 1,267 | 1,278 | 1,267 | 1,270 | ±0 | ±0% | 1,900 |
| 2024/03/05 | 1,268 | 1,276 | 1,267 | 1,270 | +3 | +0.2% | 1,600 |
| 2024/03/04 | 1,265 | 1,279 | 1,265 | 1,267 | +3 | +0.2% | 3,700 |
| 2024/03/01 | 1,253 | 1,275 | 1,253 | 1,264 | +12 | +1% | 2,000 |
| 2024/02/29 | 1,252 | 1,264 | 1,252 | 1,252 | -3 | -0.2% | 1,500 |
| 2024/02/28 | 1,261 | 1,264 | 1,251 | 1,255 | -21 | -1.6% | 4,300 |
| 2024/02/27 | 1,285 | 1,285 | 1,272 | 1,276 | -19 | -1.5% | 1,700 |
| 2024/02/26 | 1,310 | 1,310 | 1,295 | 1,295 | -6 | -0.5% | 1,400 |
| 2024/02/22 | 1,296 | 1,301 | 1,291 | 1,301 | +10 | +0.8% | 2,800 |
| 2024/02/21 | 1,290 | 1,301 | 1,290 | 1,291 | +1 | +0.1% | 1,300 |
| 2024/02/20 | 1,288 | 1,303 | 1,282 | 1,290 | +8 | +0.6% | 5,900 |
| 2024/02/19 | 1,281 | 1,282 | 1,271 | 1,282 | +15 | +1.2% | 2,900 |
| 2024/02/16 | 1,250 | 1,268 | 1,249 | 1,267 | +17 | +1.4% | 3,500 |
| 2024/02/15 | 1,225 | 1,258 | 1,220 | 1,250 | +22 | +1.8% | 8,300 |
| 2024/02/14 | 1,235 | 1,239 | 1,228 | 1,228 | -12 | -1% | 2,500 |
| 2024/02/13 | 1,241 | 1,243 | 1,235 | 1,240 | -1 | -0.1% | 2,800 |
| 2024/02/09 | 1,230 | 1,241 | 1,224 | 1,241 | +6 | +0.5% | 8,900 |
| 2024/02/08 | 1,220 | 1,236 | 1,220 | 1,235 | +11 | +0.9% | 900 |
| 2024/02/07 | 1,223 | 1,229 | 1,222 | 1,224 | ±0 | ±0% | 700 |
| 2024/02/06 | 1,238 | 1,239 | 1,224 | 1,224 | -19 | -1.5% | 1,600 |
| 2024/02/05 | 1,232 | 1,244 | 1,232 | 1,243 | +11 | +0.9% | 1,200 |
| 2024/02/02 | 1,225 | 1,233 | 1,225 | 1,232 | +14 | +1.1% | 1,400 |
| 2024/02/01 | 1,202 | 1,223 | 1,202 | 1,218 | +16 | +1.3% | 5,300 |
151～
200
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
