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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 79 | 80 | 79 | 79 | +1 | +1.3% | 24,000 |
| 2011/08/11 | 79 | 79 | 77 | 78 | -1 | -1.3% | 21,000 |
| 2011/08/10 | 80 | 81 | 79 | 79 | +1 | +1.3% | 32,000 |
| 2011/08/09 | 74 | 78 | 72 | 78 | +1 | +1.3% | 73,000 |
| 2011/08/08 | 80 | 81 | 77 | 77 | -3 | -3.8% | 61,000 |
| 2011/08/05 | 81 | 81 | 78 | 80 | -3 | -3.6% | 72,000 |
| 2011/08/04 | 82 | 83 | 82 | 83 | +1 | +1.2% | 16,000 |
| 2011/08/03 | 83 | 83 | 82 | 82 | -3 | -3.5% | 20,000 |
| 2011/08/02 | 86 | 86 | 84 | 85 | ±0 | ±0% | 57,000 |
| 2011/08/01 | 85 | 86 | 85 | 85 | ±0 | ±0% | 64,000 |
| 2011/07/29 | 89 | 91 | 84 | 85 | -5 | -5.6% | 165,000 |
| 2011/07/28 | 90 | 90 | 89 | 90 | -1 | -1.1% | 69,000 |
| 2011/07/27 | 91 | 91 | 90 | 91 | ±0 | ±0% | 26,000 |
| 2011/07/26 | 90 | 92 | 90 | 91 | +1 | +1.1% | 62,000 |
| 2011/07/25 | 91 | 92 | 90 | 90 | -1 | -1.1% | 30,000 |
| 2011/07/22 | 93 | 93 | 89 | 91 | -1 | -1.1% | 163,000 |
| 2011/07/21 | 91 | 94 | 90 | 92 | +2 | +2.2% | 237,000 |
| 2011/07/20 | 90 | 91 | 89 | 90 | +1 | +1.1% | 48,000 |
| 2011/07/19 | 89 | 89 | 88 | 89 | +1 | +1.1% | 14,000 |
| 2011/07/15 | 90 | 90 | 88 | 88 | -2 | -2.2% | 55,000 |
| 2011/07/14 | 90 | 90 | 89 | 90 | ±0 | ±0% | 42,000 |
| 2011/07/13 | 89 | 90 | 88 | 90 | ±0 | ±0% | 42,000 |
| 2011/07/12 | 91 | 91 | 89 | 90 | -1 | -1.1% | 16,000 |
| 2011/07/11 | 91 | 92 | 89 | 91 | ±0 | ±0% | 57,000 |
| 2011/07/08 | 90 | 92 | 90 | 91 | +1 | +1.1% | 20,000 |
| 2011/07/07 | 93 | 93 | 90 | 90 | -2 | -2.2% | 119,000 |
| 2011/07/06 | 91 | 93 | 91 | 92 | -1 | -1.1% | 56,000 |
| 2011/07/05 | 93 | 94 | 92 | 93 | +1 | +1.1% | 113,000 |
| 2011/07/04 | 91 | 94 | 90 | 92 | +1 | +1.1% | 192,000 |
| 2011/07/01 | 88 | 92 | 88 | 91 | +3 | +3.4% | 271,000 |
| 2011/06/30 | 84 | 88 | 84 | 88 | +3 | +3.5% | 166,000 |
| 2011/06/29 | 84 | 86 | 84 | 85 | ±0 | ±0% | 65,000 |
| 2011/06/28 | 86 | 86 | 85 | 85 | ±0 | ±0% | 34,000 |
| 2011/06/27 | 84 | 86 | 83 | 85 | +1 | +1.2% | 74,000 |
| 2011/06/24 | 83 | 84 | 82 | 84 | +1 | +1.2% | 66,000 |
| 2011/06/23 | 86 | 86 | 83 | 83 | -2 | -2.4% | 58,000 |
| 2011/06/22 | 86 | 86 | 85 | 85 | ±0 | ±0% | 99,000 |
| 2011/06/21 | 83 | 85 | 83 | 85 | +3 | +3.7% | 71,000 |
| 2011/06/20 | 82 | 83 | 82 | 82 | ±0 | ±0% | 27,000 |
| 2011/06/17 | 85 | 85 | 82 | 82 | -1 | -1.2% | 74,000 |
| 2011/06/16 | 83 | 86 | 83 | 83 | -2 | -2.4% | 44,000 |
| 2011/06/15 | 85 | 85 | 83 | 85 | ±0 | ±0% | 23,000 |
| 2011/06/14 | 85 | 86 | 83 | 85 | ±0 | ±0% | 74,000 |
| 2011/06/13 | 83 | 88 | 82 | 85 | +2 | +2.4% | 218,000 |
| 2011/06/10 | 82 | 84 | 81 | 83 | +4 | +5.1% | 117,000 |
| 2011/06/09 | 76 | 85 | 76 | 79 | +3 | +3.9% | 526,000 |
| 2011/06/08 | 77 | 78 | 76 | 76 | -2 | -2.6% | 108,000 |
| 2011/06/07 | 78 | 78 | 77 | 78 | ±0 | ±0% | 71,000 |
| 2011/06/06 | 80 | 80 | 78 | 78 | -1 | -1.3% | 75,000 |
| 2011/06/03 | 79 | 80 | 79 | 79 | ±0 | ±0% | 26,000 |
3251～
3300
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
