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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,303 | 1,311 | 1,301 | 1,311 | +8 | +0.6% | 1,800 |
| 2023/08/31 | 1,300 | 1,317 | 1,300 | 1,303 | +8 | +0.6% | 2,800 |
| 2023/08/30 | 1,288 | 1,299 | 1,265 | 1,295 | +18 | +1.4% | 4,100 |
| 2023/08/29 | 1,289 | 1,289 | 1,250 | 1,277 | -12 | -0.9% | 3,600 |
| 2023/08/28 | 1,288 | 1,289 | 1,288 | 1,289 | +1 | +0.1% | 200 |
| 2023/08/25 | 1,283 | 1,298 | 1,283 | 1,288 | +11 | +0.9% | 900 |
| 2023/08/24 | 1,302 | 1,302 | 1,269 | 1,277 | -19 | -1.5% | 3,100 |
| 2023/08/23 | 1,294 | 1,304 | 1,294 | 1,296 | +3 | +0.2% | 700 |
| 2023/08/22 | 1,270 | 1,297 | 1,270 | 1,293 | +23 | +1.8% | 5,200 |
| 2023/08/21 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 1,000 |
| 2023/08/18 | 1,270 | 1,279 | 1,270 | 1,270 | ±0 | ±0% | 2,100 |
| 2023/08/17 | 1,256 | 1,304 | 1,240 | 1,270 | +14 | +1.1% | 6,800 |
| 2023/08/16 | 1,260 | 1,265 | 1,256 | 1,256 | -5 | -0.4% | 2,300 |
| 2023/08/15 | 1,271 | 1,271 | 1,256 | 1,261 | -10 | -0.8% | 1,900 |
| 2023/08/14 | 1,277 | 1,277 | 1,270 | 1,271 | +1 | +0.1% | 700 |
| 2023/08/10 | 1,255 | 1,279 | 1,255 | 1,270 | +15 | +1.2% | 2,800 |
| 2023/08/09 | 1,245 | 1,267 | 1,241 | 1,255 | +10 | +0.8% | 3,300 |
| 2023/08/08 | 1,253 | 1,264 | 1,245 | 1,245 | -9 | -0.7% | 1,600 |
| 2023/08/07 | 1,280 | 1,280 | 1,251 | 1,254 | -26 | -2% | 1,000 |
| 2023/08/04 | 1,251 | 1,287 | 1,251 | 1,280 | +20 | +1.6% | 3,000 |
| 2023/08/03 | 1,242 | 1,265 | 1,234 | 1,260 | +9 | +0.7% | 10,400 |
| 2023/08/02 | 1,299 | 1,299 | 1,251 | 1,251 | -48 | -3.7% | 3,900 |
| 2023/08/01 | 1,289 | 1,299 | 1,282 | 1,299 | +10 | +0.8% | 2,300 |
| 2023/07/31 | 1,307 | 1,307 | 1,272 | 1,289 | -1 | -0.1% | 2,500 |
| 2023/07/28 | 1,327 | 1,345 | 1,267 | 1,290 | -37 | -2.8% | 23,500 |
| 2023/07/27 | 1,311 | 1,327 | 1,310 | 1,327 | +17 | +1.3% | 1,600 |
| 2023/07/26 | 1,361 | 1,361 | 1,306 | 1,310 | +9 | +0.7% | 2,200 |
| 2023/07/25 | 1,275 | 1,318 | 1,275 | 1,301 | +27 | +2.1% | 4,800 |
| 2023/07/24 | 1,291 | 1,316 | 1,274 | 1,274 | ±0 | ±0% | 2,500 |
| 2023/07/21 | 1,274 | 1,285 | 1,274 | 1,274 | ±0 | ±0% | 2,800 |
| 2023/07/20 | 1,251 | 1,274 | 1,251 | 1,274 | +23 | +1.8% | 2,300 |
| 2023/07/19 | 1,243 | 1,279 | 1,243 | 1,251 | +10 | +0.8% | 4,500 |
| 2023/07/18 | 1,240 | 1,248 | 1,240 | 1,241 | +1 | +0.1% | 3,900 |
| 2023/07/14 | 1,255 | 1,273 | 1,236 | 1,240 | -15 | -1.2% | 2,900 |
| 2023/07/13 | 1,268 | 1,292 | 1,241 | 1,255 | -13 | -1% | 9,600 |
| 2023/07/12 | 1,330 | 1,330 | 1,263 | 1,268 | -58 | -4.4% | 5,700 |
| 2023/07/11 | 1,364 | 1,378 | 1,325 | 1,326 | -25 | -1.9% | 4,200 |
| 2023/07/10 | 1,351 | 1,383 | 1,351 | 1,351 | ±0 | ±0% | 4,100 |
| 2023/07/07 | 1,350 | 1,362 | 1,350 | 1,351 | -17 | -1.2% | 2,200 |
| 2023/07/06 | 1,341 | 1,393 | 1,341 | 1,368 | +27 | +2% | 2,900 |
| 2023/07/05 | 1,364 | 1,367 | 1,341 | 1,341 | -40 | -2.9% | 2,100 |
| 2023/07/04 | 1,403 | 1,405 | 1,371 | 1,381 | -22 | -1.6% | 2,700 |
| 2023/07/03 | 1,324 | 1,403 | 1,324 | 1,403 | +79 | +6% | 3,700 |
| 2023/06/30 | 1,337 | 1,367 | 1,312 | 1,324 | -18 | -1.3% | 5,600 |
| 2023/06/29 | 1,366 | 1,366 | 1,337 | 1,342 | -31 | -2.3% | 1,500 |
| 2023/06/28 | 1,371 | 1,375 | 1,322 | 1,373 | +2 | +0.1% | 3,500 |
| 2023/06/27 | 1,359 | 1,371 | 1,359 | 1,371 | +20 | +1.5% | 500 |
| 2023/06/26 | 1,340 | 1,351 | 1,340 | 1,351 | +11 | +0.8% | 200 |
| 2023/06/23 | 1,347 | 1,365 | 1,340 | 1,340 | -14 | -1% | 1,900 |
| 2023/06/22 | 1,388 | 1,388 | 1,349 | 1,354 | -33 | -2.4% | 1,800 |
301～
350
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
