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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 71 | 72 | 71 | 72 | +1 | +1.4% | 30,000 |
| 2010/10/18 | 70 | 71 | 69 | 71 | +2 | +2.9% | 41,000 |
| 2010/10/15 | 69 | 70 | 68 | 69 | -1 | -1.4% | 58,000 |
| 2010/10/14 | 70 | 71 | 69 | 70 | ±0 | ±0% | 29,000 |
| 2010/10/13 | 70 | 70 | 69 | 70 | ±0 | ±0% | 15,000 |
| 2010/10/12 | 70 | 71 | 70 | 70 | ±0 | ±0% | 43,000 |
| 2010/10/08 | 69 | 70 | 68 | 70 | ±0 | ±0% | 44,000 |
| 2010/10/07 | 68 | 70 | 68 | 70 | ±0 | ±0% | 31,000 |
| 2010/10/06 | 69 | 70 | 69 | 70 | +2 | +2.9% | 16,000 |
| 2010/10/05 | 68 | 69 | 68 | 68 | -1 | -1.4% | 36,000 |
| 2010/10/04 | 70 | 70 | 68 | 69 | ±0 | ±0% | 57,000 |
| 2010/10/01 | 69 | 69 | 68 | 69 | -1 | -1.4% | 99,000 |
| 2010/09/30 | 72 | 72 | 70 | 70 | -2 | -2.8% | 11,000 |
| 2010/09/29 | 70 | 72 | 70 | 72 | +2 | +2.9% | 12,000 |
| 2010/09/28 | 71 | 71 | 70 | 70 | -2 | -2.8% | 16,000 |
| 2010/09/27 | 72 | 72 | 70 | 72 | +1 | +1.4% | 35,000 |
| 2010/09/24 | 72 | 72 | 71 | 71 | -2 | -2.7% | 13,000 |
| 2010/09/22 | 73 | 73 | 71 | 73 | ±0 | ±0% | 42,000 |
| 2010/09/21 | 73 | 74 | 72 | 73 | +1 | +1.4% | 14,000 |
| 2010/09/17 | 71 | 72 | 70 | 72 | +1 | +1.4% | 15,000 |
| 2010/09/16 | 72 | 72 | 70 | 71 | -1 | -1.4% | 20,000 |
| 2010/09/15 | 71 | 72 | 71 | 72 | +2 | +2.9% | 33,000 |
| 2010/09/14 | 72 | 73 | 70 | 70 | -2 | -2.8% | 75,000 |
| 2010/09/13 | 73 | 74 | 72 | 72 | ±0 | ±0% | 45,000 |
| 2010/09/10 | 75 | 75 | 72 | 72 | ±0 | ±0% | 75,000 |
| 2010/09/09 | 71 | 73 | 71 | 72 | +2 | +2.9% | 59,000 |
| 2010/09/08 | 71 | 71 | 70 | 70 | -1 | -1.4% | 12,000 |
| 2010/09/07 | 73 | 73 | 71 | 71 | -1 | -1.4% | 20,000 |
| 2010/09/06 | 70 | 72 | 70 | 72 | +2 | +2.9% | 44,000 |
| 2010/09/03 | 69 | 70 | 69 | 70 | ±0 | ±0% | 29,000 |
| 2010/09/02 | 70 | 70 | 68 | 70 | +1 | +1.4% | 49,000 |
| 2010/09/01 | 70 | 70 | 69 | 69 | ±0 | ±0% | 17,000 |
| 2010/08/31 | 71 | 71 | 69 | 69 | -2 | -2.8% | 16,000 |
| 2010/08/30 | 70 | 72 | 70 | 71 | +1 | +1.4% | 25,000 |
| 2010/08/27 | 68 | 70 | 68 | 70 | ±0 | ±0% | 9,000 |
| 2010/08/26 | 69 | 70 | 68 | 70 | +1 | +1.4% | 13,000 |
| 2010/08/25 | 68 | 70 | 68 | 69 | +1 | +1.5% | 47,000 |
| 2010/08/24 | 69 | 69 | 68 | 68 | -2 | -2.9% | 39,000 |
| 2010/08/23 | 71 | 71 | 69 | 70 | -1 | -1.4% | 52,000 |
| 2010/08/20 | 72 | 72 | 71 | 71 | ±0 | ±0% | 12,000 |
| 2010/08/19 | 71 | 72 | 71 | 71 | ±0 | ±0% | 8,000 |
| 2010/08/18 | 72 | 72 | 70 | 71 | +1 | +1.4% | 12,000 |
| 2010/08/17 | 70 | 70 | 70 | 70 | +1 | +1.4% | 11,000 |
| 2010/08/16 | 71 | 71 | 69 | 69 | ±0 | ±0% | 16,000 |
| 2010/08/13 | 70 | 70 | 69 | 69 | ±0 | ±0% | 27,000 |
| 2010/08/12 | 70 | 70 | 69 | 69 | -2 | -2.8% | 38,000 |
| 2010/08/11 | 72 | 72 | 71 | 71 | -1 | -1.4% | 25,000 |
| 2010/08/10 | 73 | 73 | 72 | 72 | ±0 | ±0% | 15,000 |
| 2010/08/09 | 72 | 72 | 71 | 72 | ±0 | ±0% | 30,000 |
| 2010/08/06 | 73 | 73 | 72 | 72 | -1 | -1.4% | 19,000 |
3451～
3500
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
