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 |
|---|---|---|---|---|---|---|---|
| 2010/10/06 | 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 |
| 2010/09/15 | 71 | 72 | 71 | 72 | +2 | +2.9% | 33,000 |
| 2010/09/14 | 72 | 73 | 70 | 70 | -2 | -2.8% | 75,000 |
| 2010/09/13 | 73 | 74 | 72 | 72 | ±0 | ±0% | 45,000 |
| 2010/09/10 | 75 | 75 | 72 | 72 | ±0 | ±0% | 75,000 |
| 2010/09/09 | 71 | 73 | 71 | 72 | +2 | +2.9% | 59,000 |
| 2010/09/08 | 71 | 71 | 70 | 70 | -1 | -1.4% | 12,000 |
| 2010/09/07 | 73 | 73 | 71 | 71 | -1 | -1.4% | 20,000 |
| 2010/09/06 | 70 | 72 | 70 | 72 | +2 | +2.9% | 44,000 |
| 2010/09/03 | 69 | 70 | 69 | 70 | ±0 | ±0% | 29,000 |
| 2010/09/02 | 70 | 70 | 68 | 70 | +1 | +1.4% | 49,000 |
| 2010/09/01 | 70 | 70 | 69 | 69 | ±0 | ±0% | 17,000 |
| 2010/08/31 | 71 | 71 | 69 | 69 | -2 | -2.8% | 16,000 |
| 2010/08/30 | 70 | 72 | 70 | 71 | +1 | +1.4% | 25,000 |
| 2010/08/27 | 68 | 70 | 68 | 70 | ±0 | ±0% | 9,000 |
| 2010/08/26 | 69 | 70 | 68 | 70 | +1 | +1.4% | 13,000 |
| 2010/08/25 | 68 | 70 | 68 | 69 | +1 | +1.5% | 47,000 |
| 2010/08/24 | 69 | 69 | 68 | 68 | -2 | -2.9% | 39,000 |
| 2010/08/23 | 71 | 71 | 69 | 70 | -1 | -1.4% | 52,000 |
| 2010/08/20 | 72 | 72 | 71 | 71 | ±0 | ±0% | 12,000 |
| 2010/08/19 | 71 | 72 | 71 | 71 | ±0 | ±0% | 8,000 |
| 2010/08/18 | 72 | 72 | 70 | 71 | +1 | +1.4% | 12,000 |
| 2010/08/17 | 70 | 70 | 70 | 70 | +1 | +1.4% | 11,000 |
| 2010/08/16 | 71 | 71 | 69 | 69 | ±0 | ±0% | 16,000 |
| 2010/08/13 | 70 | 70 | 69 | 69 | ±0 | ±0% | 27,000 |
| 2010/08/12 | 70 | 70 | 69 | 69 | -2 | -2.8% | 38,000 |
| 2010/08/11 | 72 | 72 | 71 | 71 | -1 | -1.4% | 25,000 |
| 2010/08/10 | 73 | 73 | 72 | 72 | ±0 | ±0% | 15,000 |
| 2010/08/09 | 72 | 72 | 71 | 72 | ±0 | ±0% | 30,000 |
| 2010/08/06 | 73 | 73 | 72 | 72 | -1 | -1.4% | 19,000 |
| 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 |
3551～
3600
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
