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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 1,214 | 1,241 | 1,214 | 1,220 | +7 | +0.6% | 4,800 |
| 2024/01/18 | 1,212 | 1,225 | 1,212 | 1,213 | +1 | +0.1% | 2,200 |
| 2024/01/17 | 1,216 | 1,216 | 1,212 | 1,212 | -4 | -0.3% | 1,100 |
| 2024/01/16 | 1,218 | 1,223 | 1,212 | 1,216 | -10 | -0.8% | 2,900 |
| 2024/01/15 | 1,230 | 1,238 | 1,226 | 1,226 | -4 | -0.3% | 3,700 |
| 2024/01/12 | 1,267 | 1,267 | 1,230 | 1,230 | -37 | -2.9% | 5,700 |
| 2024/01/11 | 1,260 | 1,272 | 1,260 | 1,267 | +9 | +0.7% | 2,300 |
| 2024/01/10 | 1,245 | 1,258 | 1,236 | 1,258 | +23 | +1.9% | 6,900 |
| 2024/01/09 | 1,206 | 1,235 | 1,206 | 1,235 | +30 | +2.5% | 2,300 |
| 2024/01/05 | 1,196 | 1,207 | 1,196 | 1,205 | +10 | +0.8% | 1,200 |
| 2024/01/04 | 1,185 | 1,202 | 1,185 | 1,195 | +12 | +1% | 1,900 |
| 2023/12/29 | 1,185 | 1,199 | 1,180 | 1,183 | -2 | -0.2% | 1,800 |
| 2023/12/28 | 1,205 | 1,205 | 1,180 | 1,185 | -9 | -0.8% | 2,700 |
| 2023/12/27 | 1,176 | 1,198 | 1,170 | 1,194 | +24 | +2.1% | 5,300 |
| 2023/12/26 | 1,165 | 1,173 | 1,165 | 1,170 | +8 | +0.7% | 3,600 |
| 2023/12/25 | 1,160 | 1,170 | 1,160 | 1,162 | -1 | -0.1% | 3,200 |
| 2023/12/22 | 1,160 | 1,163 | 1,159 | 1,163 | +15 | +1.3% | 3,600 |
| 2023/12/21 | 1,151 | 1,152 | 1,144 | 1,148 | -15 | -1.3% | 5,700 |
| 2023/12/20 | 1,170 | 1,170 | 1,150 | 1,163 | -7 | -0.6% | 3,500 |
| 2023/12/19 | 1,160 | 1,170 | 1,160 | 1,170 | +5 | +0.4% | 3,000 |
| 2023/12/18 | 1,175 | 1,177 | 1,153 | 1,165 | -3 | -0.3% | 6,100 |
| 2023/12/15 | 1,168 | 1,169 | 1,168 | 1,168 | +1 | +0.1% | 1,000 |
| 2023/12/14 | 1,168 | 1,174 | 1,167 | 1,167 | -1 | -0.1% | 1,300 |
| 2023/12/13 | 1,171 | 1,172 | 1,159 | 1,168 | -11 | -0.9% | 4,200 |
| 2023/12/12 | 1,183 | 1,193 | 1,175 | 1,179 | -5 | -0.4% | 1,600 |
| 2023/12/11 | 1,169 | 1,184 | 1,168 | 1,184 | +16 | +1.4% | 2,500 |
| 2023/12/08 | 1,170 | 1,175 | 1,168 | 1,168 | -15 | -1.3% | 3,200 |
| 2023/12/07 | 1,183 | 1,183 | 1,177 | 1,183 | +1 | +0.1% | 1,100 |
| 2023/12/06 | 1,188 | 1,188 | 1,182 | 1,182 | -5 | -0.4% | 1,000 |
| 2023/12/05 | 1,183 | 1,187 | 1,183 | 1,187 | -1 | -0.1% | 900 |
| 2023/12/04 | 1,202 | 1,202 | 1,186 | 1,188 | -23 | -1.9% | 1,700 |
| 2023/12/01 | 1,223 | 1,223 | 1,211 | 1,211 | -12 | -1% | 1,900 |
| 2023/11/30 | 1,214 | 1,240 | 1,214 | 1,223 | +9 | +0.7% | 700 |
| 2023/11/29 | 1,212 | 1,228 | 1,212 | 1,214 | -6 | -0.5% | 3,300 |
| 2023/11/28 | 1,192 | 1,220 | 1,189 | 1,220 | +28 | +2.3% | 1,800 |
| 2023/11/27 | 1,179 | 1,201 | 1,179 | 1,192 | +14 | +1.2% | 2,700 |
| 2023/11/24 | 1,181 | 1,185 | 1,175 | 1,178 | -3 | -0.3% | 1,600 |
| 2023/11/22 | 1,175 | 1,181 | 1,174 | 1,181 | -2 | -0.2% | 600 |
| 2023/11/21 | 1,180 | 1,188 | 1,165 | 1,183 | +3 | +0.3% | 6,600 |
| 2023/11/20 | 1,180 | 1,186 | 1,180 | 1,180 | ±0 | ±0% | 2,000 |
| 2023/11/17 | 1,163 | 1,182 | 1,163 | 1,180 | +18 | +1.5% | 2,100 |
| 2023/11/16 | 1,163 | 1,163 | 1,162 | 1,162 | -3 | -0.3% | 700 |
| 2023/11/15 | 1,162 | 1,175 | 1,161 | 1,165 | +3 | +0.3% | 2,800 |
| 2023/11/14 | 1,164 | 1,164 | 1,157 | 1,162 | -2 | -0.2% | 2,200 |
| 2023/11/13 | 1,167 | 1,178 | 1,164 | 1,164 | -3 | -0.3% | 2,200 |
| 2023/11/10 | 1,147 | 1,167 | 1,147 | 1,167 | +20 | +1.7% | 3,200 |
| 2023/11/09 | 1,147 | 1,159 | 1,144 | 1,147 | -1 | -0.1% | 3,500 |
| 2023/11/08 | 1,154 | 1,154 | 1,147 | 1,148 | -6 | -0.5% | 2,900 |
| 2023/11/07 | 1,155 | 1,158 | 1,154 | 1,154 | -2 | -0.2% | 1,300 |
| 2023/11/06 | 1,156 | 1,175 | 1,152 | 1,156 | ±0 | ±0% | 7,000 |
301～
350
件表示中 / 3678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 | 115,400円 | +2.1% | +75.4% | 2.60% | 31.05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 |
| プリメックス | 88,000円 | +2.3% | -16.6% | 2.84% | 11.05倍 | 0.62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 |
| エコトレディン | 78,500円 | +2.4% | +2.5% | 3.82% | 3.52倍 | 0.42倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
| ソレキア | 535,000円 | +0.5% | -20.8% | 0.93% | 5.71倍 | 0.44倍 |
|
部品等で発祥、システム関連へ展開の技術商社。富士通と取引大。フリージアＭが持分法適用 |
| ムーンバット | 96,000円 | +11.2% | +23.0% | 4.58% | 8.65倍 | 0.80倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
市場注目の銘柄
チャート関連のコラム
