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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,194 | 1,207 | 1,190 | 1,202 | +13 | +1.1% | 6,800 |
| 2024/01/30 | 1,237 | 1,244 | 1,189 | 1,189 | -48 | -3.9% | 24,300 |
| 2024/01/29 | 1,222 | 1,239 | 1,215 | 1,237 | +25 | +2.1% | 2,300 |
| 2024/01/26 | 1,215 | 1,220 | 1,211 | 1,212 | -3 | -0.2% | 3,700 |
| 2024/01/25 | 1,214 | 1,218 | 1,212 | 1,215 | +1 | +0.1% | 5,500 |
| 2024/01/24 | 1,213 | 1,243 | 1,213 | 1,214 | +1 | +0.1% | 5,800 |
| 2024/01/23 | 1,210 | 1,219 | 1,210 | 1,213 | +3 | +0.2% | 1,400 |
| 2024/01/22 | 1,217 | 1,228 | 1,210 | 1,210 | -10 | -0.8% | 5,400 |
| 2024/01/19 | 1,214 | 1,241 | 1,214 | 1,220 | +7 | +0.6% | 4,800 |
| 2024/01/18 | 1,212 | 1,225 | 1,212 | 1,213 | +1 | +0.1% | 2,200 |
| 2024/01/17 | 1,216 | 1,216 | 1,212 | 1,212 | -4 | -0.3% | 1,100 |
| 2024/01/16 | 1,218 | 1,223 | 1,212 | 1,216 | -10 | -0.8% | 2,900 |
| 2024/01/15 | 1,230 | 1,238 | 1,226 | 1,226 | -4 | -0.3% | 3,700 |
| 2024/01/12 | 1,267 | 1,267 | 1,230 | 1,230 | -37 | -2.9% | 5,700 |
| 2024/01/11 | 1,260 | 1,272 | 1,260 | 1,267 | +9 | +0.7% | 2,300 |
| 2024/01/10 | 1,245 | 1,258 | 1,236 | 1,258 | +23 | +1.9% | 6,900 |
| 2024/01/09 | 1,206 | 1,235 | 1,206 | 1,235 | +30 | +2.5% | 2,300 |
| 2024/01/05 | 1,196 | 1,207 | 1,196 | 1,205 | +10 | +0.8% | 1,200 |
| 2024/01/04 | 1,185 | 1,202 | 1,185 | 1,195 | +12 | +1% | 1,900 |
| 2023/12/29 | 1,185 | 1,199 | 1,180 | 1,183 | -2 | -0.2% | 1,800 |
| 2023/12/28 | 1,205 | 1,205 | 1,180 | 1,185 | -9 | -0.8% | 2,700 |
| 2023/12/27 | 1,176 | 1,198 | 1,170 | 1,194 | +24 | +2.1% | 5,300 |
| 2023/12/26 | 1,165 | 1,173 | 1,165 | 1,170 | +8 | +0.7% | 3,600 |
| 2023/12/25 | 1,160 | 1,170 | 1,160 | 1,162 | -1 | -0.1% | 3,200 |
| 2023/12/22 | 1,160 | 1,163 | 1,159 | 1,163 | +15 | +1.3% | 3,600 |
| 2023/12/21 | 1,151 | 1,152 | 1,144 | 1,148 | -15 | -1.3% | 5,700 |
| 2023/12/20 | 1,170 | 1,170 | 1,150 | 1,163 | -7 | -0.6% | 3,500 |
| 2023/12/19 | 1,160 | 1,170 | 1,160 | 1,170 | +5 | +0.4% | 3,000 |
| 2023/12/18 | 1,175 | 1,177 | 1,153 | 1,165 | -3 | -0.3% | 6,100 |
| 2023/12/15 | 1,168 | 1,169 | 1,168 | 1,168 | +1 | +0.1% | 1,000 |
| 2023/12/14 | 1,168 | 1,174 | 1,167 | 1,167 | -1 | -0.1% | 1,300 |
| 2023/12/13 | 1,171 | 1,172 | 1,159 | 1,168 | -11 | -0.9% | 4,200 |
| 2023/12/12 | 1,183 | 1,193 | 1,175 | 1,179 | -5 | -0.4% | 1,600 |
| 2023/12/11 | 1,169 | 1,184 | 1,168 | 1,184 | +16 | +1.4% | 2,500 |
| 2023/12/08 | 1,170 | 1,175 | 1,168 | 1,168 | -15 | -1.3% | 3,200 |
| 2023/12/07 | 1,183 | 1,183 | 1,177 | 1,183 | +1 | +0.1% | 1,100 |
| 2023/12/06 | 1,188 | 1,188 | 1,182 | 1,182 | -5 | -0.4% | 1,000 |
| 2023/12/05 | 1,183 | 1,187 | 1,183 | 1,187 | -1 | -0.1% | 900 |
| 2023/12/04 | 1,202 | 1,202 | 1,186 | 1,188 | -23 | -1.9% | 1,700 |
| 2023/12/01 | 1,223 | 1,223 | 1,211 | 1,211 | -12 | -1% | 1,900 |
| 2023/11/30 | 1,214 | 1,240 | 1,214 | 1,223 | +9 | +0.7% | 700 |
| 2023/11/29 | 1,212 | 1,228 | 1,212 | 1,214 | -6 | -0.5% | 3,300 |
| 2023/11/28 | 1,192 | 1,220 | 1,189 | 1,220 | +28 | +2.3% | 1,800 |
| 2023/11/27 | 1,179 | 1,201 | 1,179 | 1,192 | +14 | +1.2% | 2,700 |
| 2023/11/24 | 1,181 | 1,185 | 1,175 | 1,178 | -3 | -0.3% | 1,600 |
| 2023/11/22 | 1,175 | 1,181 | 1,174 | 1,181 | -2 | -0.2% | 600 |
| 2023/11/21 | 1,180 | 1,188 | 1,165 | 1,183 | +3 | +0.3% | 6,600 |
| 2023/11/20 | 1,180 | 1,186 | 1,180 | 1,180 | ±0 | ±0% | 2,000 |
| 2023/11/17 | 1,163 | 1,182 | 1,163 | 1,180 | +18 | +1.5% | 2,100 |
| 2023/11/16 | 1,163 | 1,163 | 1,162 | 1,162 | -3 | -0.3% | 700 |
201～
250
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
