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 |
|---|---|---|---|---|---|---|---|
| 2010/12/20 | 89 | 89 | 85 | 85 | -4 | -4.5% | 222,000 |
| 2010/12/17 | 88 | 90 | 87 | 89 | +4 | +4.7% | 195,000 |
| 2010/12/16 | 86 | 87 | 85 | 85 | ±0 | ±0% | 245,000 |
| 2010/12/15 | 85 | 85 | 84 | 85 | +1 | +1.2% | 80,000 |
| 2010/12/14 | 84 | 84 | 82 | 84 | ±0 | ±0% | 93,000 |
| 2010/12/13 | 84 | 84 | 82 | 84 | ±0 | ±0% | 140,000 |
| 2010/12/10 | 87 | 87 | 81 | 84 | -2 | -2.3% | 375,000 |
| 2010/12/09 | 82 | 87 | 80 | 86 | +4 | +4.9% | 300,000 |
| 2010/12/08 | 82 | 82 | 80 | 82 | -1 | -1.2% | 176,000 |
| 2010/12/07 | 78 | 83 | 77 | 83 | +6 | +7.8% | 430,000 |
| 2010/12/06 | 77 | 78 | 77 | 77 | ±0 | ±0% | 57,000 |
| 2010/12/03 | 76 | 77 | 76 | 77 | +1 | +1.3% | 12,000 |
| 2010/12/02 | 77 | 77 | 76 | 76 | +1 | +1.3% | 24,000 |
| 2010/12/01 | 75 | 76 | 74 | 75 | -1 | -1.3% | 117,000 |
| 2010/11/30 | 78 | 78 | 76 | 76 | -2 | -2.6% | 170,000 |
| 2010/11/29 | 78 | 79 | 77 | 78 | +1 | +1.3% | 80,000 |
| 2010/11/26 | 80 | 80 | 77 | 77 | -2 | -2.5% | 64,000 |
| 2010/11/25 | 78 | 79 | 77 | 79 | +3 | +3.9% | 167,000 |
| 2010/11/24 | 75 | 78 | 75 | 76 | -2 | -2.6% | 128,000 |
| 2010/11/22 | 77 | 78 | 77 | 78 | +2 | +2.6% | 85,000 |
| 2010/11/19 | 77 | 79 | 76 | 76 | -1 | -1.3% | 71,000 |
| 2010/11/18 | 76 | 77 | 76 | 77 | +1 | +1.3% | 77,000 |
| 2010/11/17 | 75 | 76 | 75 | 76 | ±0 | ±0% | 40,000 |
| 2010/11/16 | 78 | 78 | 76 | 76 | -1 | -1.3% | 38,000 |
| 2010/11/15 | 75 | 77 | 75 | 77 | +1 | +1.3% | 38,000 |
| 2010/11/12 | 73 | 76 | 73 | 76 | +1 | +1.3% | 46,000 |
| 2010/11/11 | 75 | 75 | 73 | 75 | ±0 | ±0% | 90,000 |
| 2010/11/10 | 73 | 75 | 73 | 75 | +2 | +2.7% | 79,000 |
| 2010/11/09 | 73 | 73 | 72 | 73 | +1 | +1.4% | 36,000 |
| 2010/11/08 | 72 | 73 | 72 | 72 | +1 | +1.4% | 76,000 |
| 2010/11/05 | 73 | 73 | 71 | 71 | -2 | -2.7% | 97,000 |
| 2010/11/04 | 71 | 73 | 70 | 73 | +1 | +1.4% | 99,000 |
| 2010/11/02 | 71 | 72 | 71 | 72 | +1 | +1.4% | 51,000 |
| 2010/11/01 | 74 | 76 | 71 | 71 | -3 | -4.1% | 171,000 |
| 2010/10/29 | 73 | 83 | 73 | 74 | ±0 | ±0% | 886,000 |
| 2010/10/28 | 73 | 74 | 72 | 74 | ±0 | ±0% | 43,000 |
| 2010/10/27 | 73 | 74 | 73 | 74 | +1 | +1.4% | 17,000 |
| 2010/10/26 | 74 | 74 | 72 | 73 | -1 | -1.4% | 69,000 |
| 2010/10/25 | 75 | 75 | 73 | 74 | +1 | +1.4% | 27,000 |
| 2010/10/22 | 73 | 75 | 73 | 73 | ±0 | ±0% | 75,000 |
| 2010/10/21 | 72 | 73 | 72 | 73 | +1 | +1.4% | 28,000 |
| 2010/10/20 | 72 | 72 | 71 | 72 | ±0 | ±0% | 62,000 |
| 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 |
3501～
3550
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
