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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,182 | 1,205 | 1,172 | 1,172 | -8 | -0.7% | 1,100 |
| 2024/08/07 | 1,181 | 1,221 | 1,160 | 1,180 | -15 | -1.3% | 2,800 |
| 2024/08/06 | 1,150 | 1,210 | 1,150 | 1,195 | +45 | +3.9% | 3,100 |
| 2024/08/05 | 1,160 | 1,168 | 1,150 | 1,150 | -18 | -1.5% | 7,200 |
| 2024/08/02 | 1,181 | 1,209 | 1,168 | 1,168 | -21 | -1.8% | 1,900 |
| 2024/08/01 | 1,193 | 1,202 | 1,185 | 1,189 | -1 | -0.1% | 3,100 |
| 2024/07/31 | 1,192 | 1,195 | 1,179 | 1,190 | ±0 | ±0% | 6,000 |
| 2024/07/30 | 1,256 | 1,259 | 1,190 | 1,190 | -66 | -5.3% | 28,200 |
| 2024/07/29 | 1,247 | 1,269 | 1,241 | 1,256 | -8 | -0.6% | 1,400 |
| 2024/07/26 | 1,256 | 1,274 | 1,241 | 1,264 | +8 | +0.6% | 2,600 |
| 2024/07/25 | 1,273 | 1,273 | 1,256 | 1,256 | -17 | -1.3% | 2,800 |
| 2024/07/24 | 1,259 | 1,273 | 1,259 | 1,273 | +14 | +1.1% | 4,300 |
| 2024/07/23 | 1,237 | 1,273 | 1,237 | 1,259 | +22 | +1.8% | 8,600 |
| 2024/07/22 | 1,230 | 1,238 | 1,230 | 1,237 | +7 | +0.6% | 700 |
| 2024/07/19 | 1,230 | 1,239 | 1,230 | 1,230 | ±0 | ±0% | 1,100 |
| 2024/07/18 | 1,228 | 1,260 | 1,228 | 1,230 | +3 | +0.2% | 2,000 |
| 2024/07/17 | 1,228 | 1,235 | 1,227 | 1,227 | -3 | -0.2% | 1,000 |
| 2024/07/16 | 1,273 | 1,273 | 1,230 | 1,230 | -43 | -3.4% | 4,300 |
| 2024/07/12 | 1,265 | 1,273 | 1,260 | 1,273 | +13 | +1% | 1,300 |
| 2024/07/11 | 1,222 | 1,261 | 1,222 | 1,260 | +38 | +3.1% | 3,900 |
| 2024/07/10 | 1,221 | 1,249 | 1,221 | 1,222 | +1 | +0.1% | 2,800 |
| 2024/07/09 | 1,229 | 1,249 | 1,221 | 1,221 | -14 | -1.1% | 2,700 |
| 2024/07/08 | 1,240 | 1,248 | 1,235 | 1,235 | -5 | -0.4% | 1,700 |
| 2024/07/05 | 1,244 | 1,244 | 1,239 | 1,240 | +2 | +0.2% | 1,500 |
| 2024/07/04 | 1,244 | 1,245 | 1,226 | 1,238 | +12 | +1% | 2,700 |
| 2024/07/03 | 1,226 | 1,226 | 1,226 | 1,226 | ±0 | ±0% | 1,400 |
| 2024/07/02 | 1,235 | 1,240 | 1,223 | 1,226 | -5 | -0.4% | 2,800 |
| 2024/07/01 | 1,230 | 1,232 | 1,227 | 1,231 | +1 | +0.1% | 1,200 |
| 2024/06/28 | 1,227 | 1,230 | 1,213 | 1,230 | +1 | +0.1% | 2,400 |
| 2024/06/27 | 1,196 | 1,229 | 1,195 | 1,229 | +33 | +2.8% | 2,300 |
| 2024/06/26 | 1,212 | 1,212 | 1,195 | 1,196 | -5 | -0.4% | 1,300 |
| 2024/06/25 | 1,218 | 1,218 | 1,201 | 1,201 | -17 | -1.4% | 500 |
| 2024/06/24 | 1,219 | 1,219 | 1,218 | 1,218 | -1 | -0.1% | 300 |
| 2024/06/21 | 1,217 | 1,220 | 1,208 | 1,219 | +2 | +0.2% | 1,700 |
| 2024/06/20 | 1,211 | 1,217 | 1,192 | 1,217 | +6 | +0.5% | 1,500 |
| 2024/06/19 | 1,200 | 1,215 | 1,200 | 1,211 | +15 | +1.3% | 400 |
| 2024/06/18 | 1,187 | 1,196 | 1,187 | 1,196 | +10 | +0.8% | 400 |
| 2024/06/17 | 1,198 | 1,198 | 1,185 | 1,186 | -15 | -1.2% | 400 |
| 2024/06/14 | 1,201 | 1,201 | 1,201 | 1,201 | -19 | -1.6% | 900 |
| 2024/06/13 | 1,189 | 1,220 | 1,189 | 1,220 | +31 | +2.6% | 200 |
| 2024/06/12 | 1,199 | 1,209 | 1,189 | 1,189 | -11 | -0.9% | 700 |
| 2024/06/11 | 1,210 | 1,210 | 1,187 | 1,200 | -10 | -0.8% | 1,800 |
| 2024/06/10 | 1,201 | 1,210 | 1,201 | 1,210 | +9 | +0.7% | 1,300 |
| 2024/06/07 | 1,186 | 1,205 | 1,186 | 1,201 | +13 | +1.1% | 2,000 |
| 2024/06/06 | 1,196 | 1,201 | 1,187 | 1,188 | -15 | -1.2% | 2,700 |
| 2024/06/05 | 1,194 | 1,203 | 1,173 | 1,203 | +9 | +0.8% | 3,700 |
| 2024/06/04 | 1,183 | 1,194 | 1,176 | 1,194 | +11 | +0.9% | 1,700 |
| 2024/06/03 | 1,176 | 1,190 | 1,166 | 1,183 | +20 | +1.7% | 2,500 |
| 2024/05/31 | 1,168 | 1,180 | 1,162 | 1,163 | -4 | -0.3% | 900 |
| 2024/05/30 | 1,188 | 1,188 | 1,167 | 1,167 | -4 | -0.3% | 1,200 |
251～
300
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 | 135,000円 | +3.3% | - | 2.22% | 36.32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 | 93,400円 | +7.2% | +6.6% | 3.21% | 5.79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 | 320,000円 | +0.6% | +7.8% | 2.19% | 5.28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 | 129,000円 | +30.8% | -6.5% | 0.00% | 24.85倍 | 3.50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
チャート関連のコラム
