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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 73 | 73 | 72 | 73 | +2 | +2.8% | 38,000 |
| 2010/08/04 | 73 | 73 | 71 | 71 | -1 | -1.4% | 50,000 |
| 2010/08/03 | 73 | 75 | 72 | 72 | -1 | -1.4% | 30,000 |
| 2010/08/02 | 74 | 75 | 73 | 73 | -1 | -1.4% | 22,000 |
| 2010/07/30 | 77 | 78 | 73 | 74 | -3 | -3.9% | 158,000 |
| 2010/07/29 | 78 | 78 | 76 | 77 | -1 | -1.3% | 30,000 |
| 2010/07/28 | 75 | 78 | 75 | 78 | +2 | +2.6% | 43,000 |
| 2010/07/27 | 75 | 76 | 75 | 76 | +1 | +1.3% | 27,000 |
| 2010/07/26 | 73 | 75 | 73 | 75 | +2 | +2.7% | 31,000 |
| 2010/07/23 | 75 | 75 | 73 | 73 | ±0 | ±0% | 20,000 |
| 2010/07/22 | 76 | 76 | 71 | 73 | -2 | -2.7% | 157,000 |
| 2010/07/21 | 77 | 77 | 74 | 75 | -1 | -1.3% | 91,000 |
| 2010/07/20 | 77 | 77 | 76 | 76 | -1 | -1.3% | 57,000 |
| 2010/07/16 | 79 | 79 | 77 | 77 | -2 | -2.5% | 51,000 |
| 2010/07/15 | 80 | 80 | 79 | 79 | -1 | -1.3% | 21,000 |
| 2010/07/14 | 79 | 81 | 79 | 80 | +1 | +1.3% | 24,000 |
| 2010/07/13 | 80 | 80 | 79 | 79 | ±0 | ±0% | 31,000 |
| 2010/07/12 | 79 | 80 | 79 | 79 | +1 | +1.3% | 16,000 |
| 2010/07/09 | 78 | 80 | 78 | 78 | ±0 | ±0% | 46,000 |
| 2010/07/08 | 79 | 79 | 77 | 78 | ±0 | ±0% | 81,000 |
| 2010/07/07 | 80 | 80 | 78 | 78 | -1 | -1.3% | 13,000 |
| 2010/07/06 | 80 | 80 | 78 | 79 | -1 | -1.3% | 50,000 |
| 2010/07/05 | 78 | 80 | 78 | 80 | +2 | +2.6% | 30,000 |
| 2010/07/02 | 81 | 81 | 77 | 78 | ±0 | ±0% | 55,000 |
| 2010/07/01 | 77 | 78 | 77 | 78 | +1 | +1.3% | 50,000 |
| 2010/06/30 | 75 | 78 | 75 | 77 | -1 | -1.3% | 78,000 |
| 2010/06/29 | 79 | 80 | 77 | 78 | -2 | -2.5% | 122,000 |
| 2010/06/28 | 81 | 81 | 79 | 80 | -1 | -1.2% | 61,000 |
| 2010/06/25 | 83 | 83 | 79 | 81 | -2 | -2.4% | 220,000 |
| 2010/06/24 | 85 | 90 | 82 | 83 | ±0 | ±0% | 1,143,000 |
| 2010/06/23 | 82 | 84 | 82 | 83 | ±0 | ±0% | 91,000 |
| 2010/06/22 | 82 | 83 | 82 | 83 | ±0 | ±0% | 47,000 |
| 2010/06/21 | 82 | 83 | 81 | 83 | ±0 | ±0% | 78,000 |
| 2010/06/18 | 82 | 84 | 81 | 83 | +1 | +1.2% | 108,000 |
| 2010/06/17 | 83 | 83 | 82 | 82 | ±0 | ±0% | 69,000 |
| 2010/06/16 | 83 | 84 | 82 | 82 | ±0 | ±0% | 102,000 |
| 2010/06/15 | 83 | 83 | 81 | 82 | ±0 | ±0% | 88,000 |
| 2010/06/14 | 80 | 89 | 80 | 82 | +3 | +3.8% | 759,000 |
| 2010/06/11 | 80 | 80 | 78 | 79 | +1 | +1.3% | 93,000 |
| 2010/06/10 | 79 | 79 | 77 | 78 | -1 | -1.3% | 73,000 |
| 2010/06/09 | 80 | 80 | 78 | 79 | -1 | -1.3% | 50,000 |
| 2010/06/08 | 79 | 80 | 79 | 80 | +1 | +1.3% | 54,000 |
| 2010/06/07 | 82 | 82 | 79 | 79 | -4 | -4.8% | 94,000 |
| 2010/06/04 | 83 | 84 | 81 | 83 | +1 | +1.2% | 75,000 |
| 2010/06/03 | 82 | 83 | 81 | 82 | ±0 | ±0% | 114,000 |
| 2010/06/02 | 83 | 84 | 80 | 82 | -4 | -4.7% | 467,000 |
| 2010/06/01 | 80 | 96 | 80 | 86 | +8 | +10.3% | 1,865,000 |
| 2010/05/31 | 78 | 79 | 76 | 78 | ±0 | ±0% | 88,000 |
| 2010/05/28 | 78 | 79 | 77 | 78 | +3 | +4% | 95,000 |
| 2010/05/27 | 76 | 76 | 75 | 75 | -2 | -2.6% | 70,000 |
3501～
3550
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
