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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 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 |
| 2010/12/10 | 87 | 87 | 81 | 84 | -2 | -2.3% | 375,000 |
| 2010/12/09 | 82 | 87 | 80 | 86 | +4 | +4.9% | 300,000 |
| 2010/12/08 | 82 | 82 | 80 | 82 | -1 | -1.2% | 176,000 |
| 2010/12/07 | 78 | 83 | 77 | 83 | +6 | +7.8% | 430,000 |
| 2010/12/06 | 77 | 78 | 77 | 77 | ±0 | ±0% | 57,000 |
| 2010/12/03 | 76 | 77 | 76 | 77 | +1 | +1.3% | 12,000 |
| 2010/12/02 | 77 | 77 | 76 | 76 | +1 | +1.3% | 24,000 |
| 2010/12/01 | 75 | 76 | 74 | 75 | -1 | -1.3% | 117,000 |
| 2010/11/30 | 78 | 78 | 76 | 76 | -2 | -2.6% | 170,000 |
| 2010/11/29 | 78 | 79 | 77 | 78 | +1 | +1.3% | 80,000 |
| 2010/11/26 | 80 | 80 | 77 | 77 | -2 | -2.5% | 64,000 |
| 2010/11/25 | 78 | 79 | 77 | 79 | +3 | +3.9% | 167,000 |
| 2010/11/24 | 75 | 78 | 75 | 76 | -2 | -2.6% | 128,000 |
| 2010/11/22 | 77 | 78 | 77 | 78 | +2 | +2.6% | 85,000 |
| 2010/11/19 | 77 | 79 | 76 | 76 | -1 | -1.3% | 71,000 |
| 2010/11/18 | 76 | 77 | 76 | 77 | +1 | +1.3% | 77,000 |
| 2010/11/17 | 75 | 76 | 75 | 76 | ±0 | ±0% | 40,000 |
| 2010/11/16 | 78 | 78 | 76 | 76 | -1 | -1.3% | 38,000 |
| 2010/11/15 | 75 | 77 | 75 | 77 | +1 | +1.3% | 38,000 |
| 2010/11/12 | 73 | 76 | 73 | 76 | +1 | +1.3% | 46,000 |
| 2010/11/11 | 75 | 75 | 73 | 75 | ±0 | ±0% | 90,000 |
| 2010/11/10 | 73 | 75 | 73 | 75 | +2 | +2.7% | 79,000 |
| 2010/11/09 | 73 | 73 | 72 | 73 | +1 | +1.4% | 36,000 |
| 2010/11/08 | 72 | 73 | 72 | 72 | +1 | +1.4% | 76,000 |
| 2010/11/05 | 73 | 73 | 71 | 71 | -2 | -2.7% | 97,000 |
| 2010/11/04 | 71 | 73 | 70 | 73 | +1 | +1.4% | 99,000 |
| 2010/11/02 | 71 | 72 | 71 | 72 | +1 | +1.4% | 51,000 |
| 2010/11/01 | 74 | 76 | 71 | 71 | -3 | -4.1% | 171,000 |
| 2010/10/29 | 73 | 83 | 73 | 74 | ±0 | ±0% | 886,000 |
| 2010/10/28 | 73 | 74 | 72 | 74 | ±0 | ±0% | 43,000 |
| 2010/10/27 | 73 | 74 | 73 | 74 | +1 | +1.4% | 17,000 |
| 2010/10/26 | 74 | 74 | 72 | 73 | -1 | -1.4% | 69,000 |
| 2010/10/25 | 75 | 75 | 73 | 74 | +1 | +1.4% | 27,000 |
| 2010/10/22 | 73 | 75 | 73 | 73 | ±0 | ±0% | 75,000 |
| 2010/10/21 | 72 | 73 | 72 | 73 | +1 | +1.4% | 28,000 |
| 2010/10/20 | 72 | 72 | 71 | 72 | ±0 | ±0% | 62,000 |
3401～
3450
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
