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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 85 | 90 | 82 | 83 | ±0 | ±0% | 1,143,000 |
| 2010/06/23 | 82 | 84 | 82 | 83 | ±0 | ±0% | 91,000 |
| 2010/06/22 | 82 | 83 | 82 | 83 | ±0 | ±0% | 47,000 |
| 2010/06/21 | 82 | 83 | 81 | 83 | ±0 | ±0% | 78,000 |
| 2010/06/18 | 82 | 84 | 81 | 83 | +1 | +1.2% | 108,000 |
| 2010/06/17 | 83 | 83 | 82 | 82 | ±0 | ±0% | 69,000 |
| 2010/06/16 | 83 | 84 | 82 | 82 | ±0 | ±0% | 102,000 |
| 2010/06/15 | 83 | 83 | 81 | 82 | ±0 | ±0% | 88,000 |
| 2010/06/14 | 80 | 89 | 80 | 82 | +3 | +3.8% | 759,000 |
| 2010/06/11 | 80 | 80 | 78 | 79 | +1 | +1.3% | 93,000 |
| 2010/06/10 | 79 | 79 | 77 | 78 | -1 | -1.3% | 73,000 |
| 2010/06/09 | 80 | 80 | 78 | 79 | -1 | -1.3% | 50,000 |
| 2010/06/08 | 79 | 80 | 79 | 80 | +1 | +1.3% | 54,000 |
| 2010/06/07 | 82 | 82 | 79 | 79 | -4 | -4.8% | 94,000 |
| 2010/06/04 | 83 | 84 | 81 | 83 | +1 | +1.2% | 75,000 |
| 2010/06/03 | 82 | 83 | 81 | 82 | ±0 | ±0% | 114,000 |
| 2010/06/02 | 83 | 84 | 80 | 82 | -4 | -4.7% | 467,000 |
| 2010/06/01 | 80 | 96 | 80 | 86 | +8 | +10.3% | 1,865,000 |
| 2010/05/31 | 78 | 79 | 76 | 78 | ±0 | ±0% | 88,000 |
| 2010/05/28 | 78 | 79 | 77 | 78 | +3 | +4% | 95,000 |
| 2010/05/27 | 76 | 76 | 75 | 75 | -2 | -2.6% | 70,000 |
| 2010/05/26 | 77 | 78 | 76 | 77 | -1 | -1.3% | 70,000 |
| 2010/05/25 | 79 | 80 | 76 | 78 | -1 | -1.3% | 54,000 |
| 2010/05/24 | 81 | 81 | 79 | 79 | +1 | +1.3% | 58,000 |
| 2010/05/21 | 78 | 79 | 76 | 78 | -4 | -4.9% | 139,000 |
| 2010/05/20 | 81 | 87 | 81 | 82 | +1 | +1.2% | 187,000 |
| 2010/05/19 | 81 | 82 | 79 | 81 | -2 | -2.4% | 177,000 |
| 2010/05/18 | 88 | 88 | 83 | 83 | -3 | -3.5% | 168,000 |
| 2010/05/17 | 91 | 91 | 85 | 86 | -6 | -6.5% | 323,000 |
| 2010/05/14 | 89 | 109 | 89 | 92 | +3 | +3.4% | 4,876,000 |
| 2010/05/13 | 87 | 89 | 87 | 89 | +2 | +2.3% | 40,000 |
| 2010/05/12 | 90 | 90 | 87 | 87 | ±0 | ±0% | 37,000 |
| 2010/05/11 | 89 | 90 | 87 | 87 | -1 | -1.1% | 98,000 |
| 2010/05/10 | 85 | 88 | 85 | 88 | +3 | +3.5% | 87,000 |
| 2010/05/07 | 84 | 88 | 83 | 85 | -4 | -4.5% | 151,000 |
| 2010/05/06 | 87 | 90 | 87 | 89 | ±0 | ±0% | 138,000 |
| 2010/04/30 | 92 | 93 | 89 | 89 | -2 | -2.2% | 109,000 |
| 2010/04/28 | 90 | 91 | 88 | 91 | -1 | -1.1% | 140,000 |
| 2010/04/27 | 94 | 94 | 92 | 92 | -3 | -3.2% | 77,000 |
| 2010/04/26 | 89 | 96 | 89 | 95 | +7 | +8% | 340,000 |
| 2010/04/23 | 89 | 89 | 88 | 88 | ±0 | ±0% | 50,000 |
| 2010/04/22 | 88 | 88 | 86 | 88 | ±0 | ±0% | 59,000 |
| 2010/04/21 | 87 | 88 | 87 | 88 | +1 | +1.1% | 52,000 |
| 2010/04/20 | 86 | 87 | 85 | 87 | +1 | +1.2% | 126,000 |
| 2010/04/19 | 86 | 87 | 85 | 86 | -3 | -3.4% | 180,000 |
| 2010/04/16 | 91 | 92 | 89 | 89 | -3 | -3.3% | 111,000 |
| 2010/04/15 | 93 | 94 | 92 | 92 | -1 | -1.1% | 106,000 |
| 2010/04/14 | 92 | 93 | 90 | 93 | +2 | +2.2% | 231,000 |
| 2010/04/13 | 96 | 96 | 89 | 91 | -3 | -3.2% | 351,000 |
| 2010/04/12 | 88 | 96 | 88 | 94 | +8 | +9.3% | 882,000 |
3401～
3450
件表示中 / 3457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 | 118,600円 | +2.1% | +75.4% | 2.53% | 31.91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 |
| オーウイル | 156,500円 | +10.2% | +13.3% | 3.51% | 6.68倍 | 1.06倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社でアイス製造・販売、環境関連製品も展開 |
| ｃｏｔｔａ | 43,800円 | +10.0% | +3.5% | 1.83% | 8.11倍 | 1.12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 |
| プリメックス | 84,600円 | +2.3% | -16.6% | 2.96% | 10.63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 |
| 昭栄薬品 | 128,500円 | +0.4% | -22.7% | 2.96% | 12.56倍 | 0.54倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
市場注目の銘柄
チャート関連のコラム
