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 |
|---|---|---|---|---|---|---|---|
| 2011/07/14 | 90 | 90 | 89 | 90 | ±0 | ±0% | 42,000 |
| 2011/07/13 | 89 | 90 | 88 | 90 | ±0 | ±0% | 42,000 |
| 2011/07/12 | 91 | 91 | 89 | 90 | -1 | -1.1% | 16,000 |
| 2011/07/11 | 91 | 92 | 89 | 91 | ±0 | ±0% | 57,000 |
| 2011/07/08 | 90 | 92 | 90 | 91 | +1 | +1.1% | 20,000 |
| 2011/07/07 | 93 | 93 | 90 | 90 | -2 | -2.2% | 119,000 |
| 2011/07/06 | 91 | 93 | 91 | 92 | -1 | -1.1% | 56,000 |
| 2011/07/05 | 93 | 94 | 92 | 93 | +1 | +1.1% | 113,000 |
| 2011/07/04 | 91 | 94 | 90 | 92 | +1 | +1.1% | 192,000 |
| 2011/07/01 | 88 | 92 | 88 | 91 | +3 | +3.4% | 271,000 |
| 2011/06/30 | 84 | 88 | 84 | 88 | +3 | +3.5% | 166,000 |
| 2011/06/29 | 84 | 86 | 84 | 85 | ±0 | ±0% | 65,000 |
| 2011/06/28 | 86 | 86 | 85 | 85 | ±0 | ±0% | 34,000 |
| 2011/06/27 | 84 | 86 | 83 | 85 | +1 | +1.2% | 74,000 |
| 2011/06/24 | 83 | 84 | 82 | 84 | +1 | +1.2% | 66,000 |
| 2011/06/23 | 86 | 86 | 83 | 83 | -2 | -2.4% | 58,000 |
| 2011/06/22 | 86 | 86 | 85 | 85 | ±0 | ±0% | 99,000 |
| 2011/06/21 | 83 | 85 | 83 | 85 | +3 | +3.7% | 71,000 |
| 2011/06/20 | 82 | 83 | 82 | 82 | ±0 | ±0% | 27,000 |
| 2011/06/17 | 85 | 85 | 82 | 82 | -1 | -1.2% | 74,000 |
| 2011/06/16 | 83 | 86 | 83 | 83 | -2 | -2.4% | 44,000 |
| 2011/06/15 | 85 | 85 | 83 | 85 | ±0 | ±0% | 23,000 |
| 2011/06/14 | 85 | 86 | 83 | 85 | ±0 | ±0% | 74,000 |
| 2011/06/13 | 83 | 88 | 82 | 85 | +2 | +2.4% | 218,000 |
| 2011/06/10 | 82 | 84 | 81 | 83 | +4 | +5.1% | 117,000 |
| 2011/06/09 | 76 | 85 | 76 | 79 | +3 | +3.9% | 526,000 |
| 2011/06/08 | 77 | 78 | 76 | 76 | -2 | -2.6% | 108,000 |
| 2011/06/07 | 78 | 78 | 77 | 78 | ±0 | ±0% | 71,000 |
| 2011/06/06 | 80 | 80 | 78 | 78 | -1 | -1.3% | 75,000 |
| 2011/06/03 | 79 | 80 | 79 | 79 | ±0 | ±0% | 26,000 |
| 2011/06/02 | 80 | 80 | 79 | 79 | -1 | -1.3% | 69,000 |
| 2011/06/01 | 82 | 82 | 80 | 80 | -2 | -2.4% | 46,000 |
| 2011/05/31 | 81 | 82 | 80 | 82 | +1 | +1.2% | 48,000 |
| 2011/05/30 | 79 | 81 | 79 | 81 | +3 | +3.8% | 49,000 |
| 2011/05/27 | 79 | 80 | 78 | 78 | -2 | -2.5% | 80,000 |
| 2011/05/26 | 82 | 82 | 79 | 80 | -2 | -2.4% | 186,000 |
| 2011/05/25 | 82 | 83 | 82 | 82 | ±0 | ±0% | 46,000 |
| 2011/05/24 | 81 | 82 | 81 | 82 | ±0 | ±0% | 72,000 |
| 2011/05/23 | 84 | 84 | 82 | 82 | -2 | -2.4% | 83,000 |
| 2011/05/20 | 85 | 85 | 84 | 84 | ±0 | ±0% | 43,000 |
| 2011/05/19 | 85 | 87 | 84 | 84 | ±0 | ±0% | 230,000 |
| 2011/05/18 | 85 | 85 | 84 | 84 | -1 | -1.2% | 81,000 |
| 2011/05/17 | 86 | 88 | 84 | 85 | +2 | +2.4% | 188,000 |
| 2011/05/16 | 86 | 86 | 83 | 83 | -4 | -4.6% | 198,000 |
| 2011/05/13 | 95 | 96 | 84 | 87 | -7 | -7.4% | 1,027,000 |
| 2011/05/12 | 100 | 101 | 93 | 94 | -6 | -6% | 895,000 |
| 2011/05/11 | 95 | 101 | 95 | 100 | +5 | +5.3% | 983,000 |
| 2011/05/10 | 94 | 97 | 92 | 95 | -1 | -1% | 502,000 |
| 2011/05/09 | 91 | 96 | 90 | 96 | +7 | +7.9% | 339,000 |
| 2011/05/06 | 89 | 90 | 88 | 89 | -1 | -1.1% | 87,000 |
3451～
3500
件表示中 / 3766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 | 135,000円 | +3.3% | - | 2.22% | 36.32倍 | 0.39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 |
| 高見澤 | 320,000円 | +0.6% | +7.8% | 2.19% | 5.29倍 | 0.36倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| ｃｏｔｔａ | 49,800円 | +52.2% | +40.6% | 1.61% | 10.71倍 | 1.18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 |
| アップル | 34,900円 | -15.1% | -21.6% | 2.87% | 4.95倍 | 0.47倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のＦＣ展開も |
| プリメックス | 87,500円 | +0.2% | -3.3% | 2.86% | 11.51倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
