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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 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 |
| 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 |
3551～
3600
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
