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 |
|---|---|---|---|---|---|---|---|
| 2011/02/16 | 96 | 102 | 96 | 98 | +3 | +3.2% | 496,000 |
| 2011/02/15 | 96 | 96 | 94 | 95 | ±0 | ±0% | 64,000 |
| 2011/02/14 | 95 | 95 | 94 | 95 | +1 | +1.1% | 179,000 |
| 2011/02/10 | 95 | 95 | 94 | 94 | -1 | -1.1% | 53,000 |
| 2011/02/09 | 94 | 95 | 94 | 95 | +1 | +1.1% | 91,000 |
| 2011/02/08 | 96 | 96 | 94 | 94 | -1 | -1.1% | 91,000 |
| 2011/02/07 | 97 | 97 | 95 | 95 | ±0 | ±0% | 74,000 |
| 2011/02/04 | 94 | 95 | 94 | 95 | +1 | +1.1% | 94,000 |
| 2011/02/03 | 95 | 95 | 94 | 94 | ±0 | ±0% | 30,000 |
| 2011/02/02 | 95 | 96 | 94 | 94 | +1 | +1.1% | 52,000 |
| 2011/02/01 | 94 | 96 | 93 | 93 | ±0 | ±0% | 124,000 |
| 2011/01/31 | 93 | 98 | 91 | 93 | +1 | +1.1% | 588,000 |
| 2011/01/28 | 94 | 94 | 92 | 92 | -2 | -2.1% | 57,000 |
| 2011/01/27 | 93 | 95 | 93 | 94 | +1 | +1.1% | 95,000 |
| 2011/01/26 | 94 | 94 | 93 | 93 | ±0 | ±0% | 16,000 |
| 2011/01/25 | 92 | 93 | 92 | 93 | +1 | +1.1% | 64,000 |
| 2011/01/24 | 92 | 92 | 90 | 92 | +2 | +2.2% | 71,000 |
| 2011/01/21 | 94 | 94 | 90 | 90 | -3 | -3.2% | 252,000 |
| 2011/01/20 | 95 | 95 | 93 | 93 | -2 | -2.1% | 196,000 |
| 2011/01/19 | 93 | 98 | 93 | 95 | +2 | +2.2% | 380,000 |
| 2011/01/18 | 93 | 94 | 92 | 93 | ±0 | ±0% | 56,000 |
| 2011/01/17 | 93 | 94 | 92 | 93 | +2 | +2.2% | 71,000 |
| 2011/01/14 | 93 | 93 | 91 | 91 | -2 | -2.2% | 71,000 |
| 2011/01/13 | 92 | 93 | 91 | 93 | +1 | +1.1% | 101,000 |
| 2011/01/12 | 93 | 95 | 91 | 92 | -1 | -1.1% | 230,000 |
| 2011/01/11 | 91 | 93 | 90 | 93 | +3 | +3.3% | 89,000 |
| 2011/01/07 | 92 | 93 | 90 | 90 | -2 | -2.2% | 235,000 |
| 2011/01/06 | 92 | 94 | 90 | 92 | ±0 | ±0% | 249,000 |
| 2011/01/05 | 90 | 93 | 90 | 92 | +3 | +3.4% | 192,000 |
| 2011/01/04 | 88 | 90 | 88 | 89 | +2 | +2.3% | 89,000 |
| 2010/12/30 | 87 | 87 | 86 | 87 | ±0 | ±0% | 72,000 |
| 2010/12/29 | 87 | 87 | 86 | 87 | ±0 | ±0% | 27,000 |
| 2010/12/28 | 86 | 87 | 86 | 87 | +1 | +1.2% | 16,000 |
| 2010/12/27 | 86 | 87 | 85 | 86 | +1 | +1.2% | 82,000 |
| 2010/12/24 | 84 | 86 | 84 | 85 | -1 | -1.2% | 87,000 |
| 2010/12/22 | 84 | 86 | 84 | 86 | +2 | +2.4% | 75,000 |
| 2010/12/21 | 85 | 86 | 84 | 84 | -1 | -1.2% | 149,000 |
| 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 |
3501～
3550
件表示中 / 3715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 | 129,400円 | +3.3% | - | 2.32% | 34.81倍 | 0.37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 |
| オーウイル | 169,000円 | +2.2% | -4.4% | 3.55% | 7.23倍 | 0.99倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
| 太平発 | 68,000円 | -12.5% | +44.9% | 5.88% | 10.17倍 | 0.34倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
| アップル | 36,600円 | -15.1% | -21.6% | 2.73% | 5.19倍 | 0.49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 |
| 新都ＨＤ | 12,800円 | +87.2% | +410.2% | 0.00% | 87.67倍 | 3.50倍 |
|
衣料のクリムゾン発祥だが、２４年買収社含む子会社工場での廃プラ・金属リサイクル分野へ傾注 |
市場注目の銘柄
チャート関連のコラム
