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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,291 | 1,302 | 1,287 | 1,287 | -4 | -0.3% | 900 |
| 2023/10/02 | 1,300 | 1,300 | 1,291 | 1,291 | ±0 | ±0% | 700 |
| 2023/09/29 | 1,304 | 1,304 | 1,282 | 1,291 | -7 | -0.5% | 1,600 |
| 2023/09/28 | 1,306 | 1,306 | 1,276 | 1,298 | -2 | -0.2% | 2,800 |
| 2023/09/27 | 1,297 | 1,300 | 1,283 | 1,300 | +7 | +0.5% | 1,800 |
| 2023/09/26 | 1,285 | 1,293 | 1,270 | 1,293 | +8 | +0.6% | 5,600 |
| 2023/09/25 | 1,285 | 1,285 | 1,285 | 1,285 | +4 | +0.3% | 400 |
| 2023/09/22 | 1,295 | 1,296 | 1,281 | 1,281 | +1 | +0.1% | 700 |
| 2023/09/21 | 1,286 | 1,288 | 1,270 | 1,280 | -8 | -0.6% | 4,400 |
| 2023/09/20 | 1,288 | 1,297 | 1,288 | 1,288 | ±0 | ±0% | 2,000 |
| 2023/09/19 | 1,282 | 1,288 | 1,280 | 1,288 | +9 | +0.7% | 1,900 |
| 2023/09/15 | 1,278 | 1,279 | 1,274 | 1,279 | +1 | +0.1% | 2,000 |
| 2023/09/14 | 1,277 | 1,286 | 1,277 | 1,278 | +8 | +0.6% | 3,100 |
| 2023/09/13 | 1,266 | 1,270 | 1,265 | 1,270 | -1 | -0.1% | 500 |
| 2023/09/12 | 1,260 | 1,271 | 1,260 | 1,271 | +3 | +0.2% | 600 |
| 2023/09/11 | 1,270 | 1,272 | 1,260 | 1,268 | -2 | -0.2% | 2,500 |
| 2023/09/08 | 1,282 | 1,283 | 1,263 | 1,270 | -28 | -2.2% | 3,900 |
| 2023/09/07 | 1,311 | 1,314 | 1,290 | 1,298 | -20 | -1.5% | 3,400 |
| 2023/09/06 | 1,310 | 1,326 | 1,306 | 1,318 | -2 | -0.2% | 2,600 |
| 2023/09/05 | 1,308 | 1,326 | 1,308 | 1,320 | +1 | +0.1% | 1,700 |
| 2023/09/04 | 1,307 | 1,319 | 1,305 | 1,319 | +8 | +0.6% | 1,700 |
| 2023/09/01 | 1,303 | 1,311 | 1,301 | 1,311 | +8 | +0.6% | 1,800 |
| 2023/08/31 | 1,300 | 1,317 | 1,300 | 1,303 | +8 | +0.6% | 2,800 |
| 2023/08/30 | 1,288 | 1,299 | 1,265 | 1,295 | +18 | +1.4% | 4,100 |
| 2023/08/29 | 1,289 | 1,289 | 1,250 | 1,277 | -12 | -0.9% | 3,600 |
| 2023/08/28 | 1,288 | 1,289 | 1,288 | 1,289 | +1 | +0.1% | 200 |
| 2023/08/25 | 1,283 | 1,298 | 1,283 | 1,288 | +11 | +0.9% | 900 |
| 2023/08/24 | 1,302 | 1,302 | 1,269 | 1,277 | -19 | -1.5% | 3,100 |
| 2023/08/23 | 1,294 | 1,304 | 1,294 | 1,296 | +3 | +0.2% | 700 |
| 2023/08/22 | 1,270 | 1,297 | 1,270 | 1,293 | +23 | +1.8% | 5,200 |
| 2023/08/21 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 1,000 |
| 2023/08/18 | 1,270 | 1,279 | 1,270 | 1,270 | ±0 | ±0% | 2,100 |
| 2023/08/17 | 1,256 | 1,304 | 1,240 | 1,270 | +14 | +1.1% | 6,800 |
| 2023/08/16 | 1,260 | 1,265 | 1,256 | 1,256 | -5 | -0.4% | 2,300 |
| 2023/08/15 | 1,271 | 1,271 | 1,256 | 1,261 | -10 | -0.8% | 1,900 |
| 2023/08/14 | 1,277 | 1,277 | 1,270 | 1,271 | +1 | +0.1% | 700 |
| 2023/08/10 | 1,255 | 1,279 | 1,255 | 1,270 | +15 | +1.2% | 2,800 |
| 2023/08/09 | 1,245 | 1,267 | 1,241 | 1,255 | +10 | +0.8% | 3,300 |
| 2023/08/08 | 1,253 | 1,264 | 1,245 | 1,245 | -9 | -0.7% | 1,600 |
| 2023/08/07 | 1,280 | 1,280 | 1,251 | 1,254 | -26 | -2% | 1,000 |
| 2023/08/04 | 1,251 | 1,287 | 1,251 | 1,280 | +20 | +1.6% | 3,000 |
| 2023/08/03 | 1,242 | 1,265 | 1,234 | 1,260 | +9 | +0.7% | 10,400 |
| 2023/08/02 | 1,299 | 1,299 | 1,251 | 1,251 | -48 | -3.7% | 3,900 |
| 2023/08/01 | 1,289 | 1,299 | 1,282 | 1,299 | +10 | +0.8% | 2,300 |
| 2023/07/31 | 1,307 | 1,307 | 1,272 | 1,289 | -1 | -0.1% | 2,500 |
| 2023/07/28 | 1,327 | 1,345 | 1,267 | 1,290 | -37 | -2.8% | 23,500 |
| 2023/07/27 | 1,311 | 1,327 | 1,310 | 1,327 | +17 | +1.3% | 1,600 |
| 2023/07/26 | 1,361 | 1,361 | 1,306 | 1,310 | +9 | +0.7% | 2,200 |
| 2023/07/25 | 1,275 | 1,318 | 1,275 | 1,301 | +27 | +2.1% | 4,800 |
| 2023/07/24 | 1,291 | 1,316 | 1,274 | 1,274 | ±0 | ±0% | 2,500 |
151～
200
件表示中 / 3457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 | 118,600円 | +2.1% | +75.4% | 2.53% | 31.91倍 | 0.35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 | 156,500円 | +10.2% | +13.3% | 3.51% | 6.68倍 | 1.06倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社でアイス製造・販売、環境関連製品も展開 |
| ｃｏｔｔａ | 43,800円 | +10.0% | +3.5% | 1.83% | 8.11倍 | 1.12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 |
| プリメックス | 84,600円 | +2.3% | -16.6% | 2.96% | 10.63倍 | 0.59倍 |
|
ミニプリンタ専業卸最大手。エプソン、シチズン等の製品販売のほか、製造子会社でＯＥＭ展開 |
| 昭栄薬品 | 128,500円 | +0.4% | -22.7% | 2.96% | 12.56倍 | 0.54倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
市場注目の銘柄
チャート関連のコラム
