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 |
|---|---|---|---|---|---|---|---|
| 2011/02/25 | 103 | 104 | 101 | 102 | -1 | -1% | 159,000 |
| 2011/02/24 | 98 | 103 | 97 | 103 | +4 | +4% | 447,000 |
| 2011/02/23 | 99 | 104 | 98 | 99 | -3 | -2.9% | 272,000 |
| 2011/02/22 | 107 | 108 | 101 | 102 | -4 | -3.8% | 563,000 |
| 2011/02/21 | 99 | 106 | 99 | 106 | +8 | +8.2% | 803,000 |
| 2011/02/18 | 100 | 100 | 98 | 98 | -2 | -2% | 111,000 |
| 2011/02/17 | 100 | 100 | 98 | 100 | +2 | +2% | 138,000 |
| 2011/02/16 | 96 | 102 | 96 | 98 | +3 | +3.2% | 496,000 |
| 2011/02/15 | 96 | 96 | 94 | 95 | ±0 | ±0% | 64,000 |
| 2011/02/14 | 95 | 95 | 94 | 95 | +1 | +1.1% | 179,000 |
| 2011/02/10 | 95 | 95 | 94 | 94 | -1 | -1.1% | 53,000 |
| 2011/02/09 | 94 | 95 | 94 | 95 | +1 | +1.1% | 91,000 |
| 2011/02/08 | 96 | 96 | 94 | 94 | -1 | -1.1% | 91,000 |
| 2011/02/07 | 97 | 97 | 95 | 95 | ±0 | ±0% | 74,000 |
| 2011/02/04 | 94 | 95 | 94 | 95 | +1 | +1.1% | 94,000 |
| 2011/02/03 | 95 | 95 | 94 | 94 | ±0 | ±0% | 30,000 |
| 2011/02/02 | 95 | 96 | 94 | 94 | +1 | +1.1% | 52,000 |
| 2011/02/01 | 94 | 96 | 93 | 93 | ±0 | ±0% | 124,000 |
| 2011/01/31 | 93 | 98 | 91 | 93 | +1 | +1.1% | 588,000 |
| 2011/01/28 | 94 | 94 | 92 | 92 | -2 | -2.1% | 57,000 |
| 2011/01/27 | 93 | 95 | 93 | 94 | +1 | +1.1% | 95,000 |
| 2011/01/26 | 94 | 94 | 93 | 93 | ±0 | ±0% | 16,000 |
| 2011/01/25 | 92 | 93 | 92 | 93 | +1 | +1.1% | 64,000 |
| 2011/01/24 | 92 | 92 | 90 | 92 | +2 | +2.2% | 71,000 |
| 2011/01/21 | 94 | 94 | 90 | 90 | -3 | -3.2% | 252,000 |
| 2011/01/20 | 95 | 95 | 93 | 93 | -2 | -2.1% | 196,000 |
| 2011/01/19 | 93 | 98 | 93 | 95 | +2 | +2.2% | 380,000 |
| 2011/01/18 | 93 | 94 | 92 | 93 | ±0 | ±0% | 56,000 |
| 2011/01/17 | 93 | 94 | 92 | 93 | +2 | +2.2% | 71,000 |
| 2011/01/14 | 93 | 93 | 91 | 91 | -2 | -2.2% | 71,000 |
| 2011/01/13 | 92 | 93 | 91 | 93 | +1 | +1.1% | 101,000 |
| 2011/01/12 | 93 | 95 | 91 | 92 | -1 | -1.1% | 230,000 |
| 2011/01/11 | 91 | 93 | 90 | 93 | +3 | +3.3% | 89,000 |
| 2011/01/07 | 92 | 93 | 90 | 90 | -2 | -2.2% | 235,000 |
| 2011/01/06 | 92 | 94 | 90 | 92 | ±0 | ±0% | 249,000 |
| 2011/01/05 | 90 | 93 | 90 | 92 | +3 | +3.4% | 192,000 |
| 2011/01/04 | 88 | 90 | 88 | 89 | +2 | +2.3% | 89,000 |
| 2010/12/30 | 87 | 87 | 86 | 87 | ±0 | ±0% | 72,000 |
| 2010/12/29 | 87 | 87 | 86 | 87 | ±0 | ±0% | 27,000 |
| 2010/12/28 | 86 | 87 | 86 | 87 | +1 | +1.2% | 16,000 |
| 2010/12/27 | 86 | 87 | 85 | 86 | +1 | +1.2% | 82,000 |
| 2010/12/24 | 84 | 86 | 84 | 85 | -1 | -1.2% | 87,000 |
| 2010/12/22 | 84 | 86 | 84 | 86 | +2 | +2.4% | 75,000 |
| 2010/12/21 | 85 | 86 | 84 | 84 | -1 | -1.2% | 149,000 |
| 2010/12/20 | 89 | 89 | 85 | 85 | -4 | -4.5% | 222,000 |
| 2010/12/17 | 88 | 90 | 87 | 89 | +4 | +4.7% | 195,000 |
| 2010/12/16 | 86 | 87 | 85 | 85 | ±0 | ±0% | 245,000 |
| 2010/12/15 | 85 | 85 | 84 | 85 | +1 | +1.2% | 80,000 |
| 2010/12/14 | 84 | 84 | 82 | 84 | ±0 | ±0% | 93,000 |
| 2010/12/13 | 84 | 84 | 82 | 84 | ±0 | ±0% | 140,000 |
3351～
3400
件表示中 / 3572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 | 107,500円 | +2.1% | +75.4% | 2.79% | 28.92倍 | 0.32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 | 84,200円 | +2.3% | -16.6% | 2.97% | 10.58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 |
| 平和紙 | 44,500円 | +4.2% | +6.3% | 2.70% | 29.43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 |
| アルファＧ | 62,200円 | +4.0% | +7.6% | 2.89% | 5.97倍 | 0.60倍 |
|
携帯の販売代理店が主柱。コクヨのカタログ通販代理店も。ＥＶ充電器など事業多角化を推進中 |
| クリエイト | 106,200円 | +3.2% | +119.5% | 3.95% | 7.70倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
