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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 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 |
| 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 |
251～
300
件表示中 / 3678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 | 115,400円 | +2.1% | +75.4% | 2.60% | 31.05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 |
| プリメックス | 88,000円 | +2.3% | -16.6% | 2.84% | 11.05倍 | 0.62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 |
| エコトレディン | 78,500円 | +2.4% | +2.5% | 3.82% | 3.52倍 | 0.42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 |
| ソレキア | 535,000円 | +0.5% | -20.8% | 0.93% | 5.71倍 | 0.44倍 |
|
部品等で発祥、システム関連へ展開の技術商社。富士通と取引大。フリージアＭが持分法適用 |
| ムーンバット | 96,000円 | +11.2% | +23.0% | 4.58% | 8.65倍 | 0.80倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
市場注目の銘柄
チャート関連のコラム
