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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 1,305 | 1,310 | 1,305 | 1,310 | +5 | +0.4% | 2,100 |
| 2024/03/14 | 1,300 | 1,305 | 1,290 | 1,305 | +14 | +1.1% | 1,800 |
| 2024/03/13 | 1,300 | 1,300 | 1,291 | 1,291 | -9 | -0.7% | 900 |
| 2024/03/12 | 1,295 | 1,300 | 1,287 | 1,300 | +9 | +0.7% | 6,400 |
| 2024/03/11 | 1,294 | 1,302 | 1,288 | 1,291 | -2 | -0.2% | 3,400 |
| 2024/03/08 | 1,285 | 1,293 | 1,275 | 1,293 | +5 | +0.4% | 4,800 |
| 2024/03/07 | 1,271 | 1,291 | 1,271 | 1,288 | +18 | +1.4% | 2,400 |
| 2024/03/06 | 1,267 | 1,278 | 1,267 | 1,270 | ±0 | ±0% | 1,900 |
| 2024/03/05 | 1,268 | 1,276 | 1,267 | 1,270 | +3 | +0.2% | 1,600 |
| 2024/03/04 | 1,265 | 1,279 | 1,265 | 1,267 | +3 | +0.2% | 3,700 |
| 2024/03/01 | 1,253 | 1,275 | 1,253 | 1,264 | +12 | +1% | 2,000 |
| 2024/02/29 | 1,252 | 1,264 | 1,252 | 1,252 | -3 | -0.2% | 1,500 |
| 2024/02/28 | 1,261 | 1,264 | 1,251 | 1,255 | -21 | -1.6% | 4,300 |
| 2024/02/27 | 1,285 | 1,285 | 1,272 | 1,276 | -19 | -1.5% | 1,700 |
| 2024/02/26 | 1,310 | 1,310 | 1,295 | 1,295 | -6 | -0.5% | 1,400 |
| 2024/02/22 | 1,296 | 1,301 | 1,291 | 1,301 | +10 | +0.8% | 2,800 |
| 2024/02/21 | 1,290 | 1,301 | 1,290 | 1,291 | +1 | +0.1% | 1,300 |
| 2024/02/20 | 1,288 | 1,303 | 1,282 | 1,290 | +8 | +0.6% | 5,900 |
| 2024/02/19 | 1,281 | 1,282 | 1,271 | 1,282 | +15 | +1.2% | 2,900 |
| 2024/02/16 | 1,250 | 1,268 | 1,249 | 1,267 | +17 | +1.4% | 3,500 |
| 2024/02/15 | 1,225 | 1,258 | 1,220 | 1,250 | +22 | +1.8% | 8,300 |
| 2024/02/14 | 1,235 | 1,239 | 1,228 | 1,228 | -12 | -1% | 2,500 |
| 2024/02/13 | 1,241 | 1,243 | 1,235 | 1,240 | -1 | -0.1% | 2,800 |
| 2024/02/09 | 1,230 | 1,241 | 1,224 | 1,241 | +6 | +0.5% | 8,900 |
| 2024/02/08 | 1,220 | 1,236 | 1,220 | 1,235 | +11 | +0.9% | 900 |
| 2024/02/07 | 1,223 | 1,229 | 1,222 | 1,224 | ±0 | ±0% | 700 |
| 2024/02/06 | 1,238 | 1,239 | 1,224 | 1,224 | -19 | -1.5% | 1,600 |
| 2024/02/05 | 1,232 | 1,244 | 1,232 | 1,243 | +11 | +0.9% | 1,200 |
| 2024/02/02 | 1,225 | 1,233 | 1,225 | 1,232 | +14 | +1.1% | 1,400 |
| 2024/02/01 | 1,202 | 1,223 | 1,202 | 1,218 | +16 | +1.3% | 5,300 |
| 2024/01/31 | 1,194 | 1,207 | 1,190 | 1,202 | +13 | +1.1% | 6,800 |
| 2024/01/30 | 1,237 | 1,244 | 1,189 | 1,189 | -48 | -3.9% | 24,300 |
| 2024/01/29 | 1,222 | 1,239 | 1,215 | 1,237 | +25 | +2.1% | 2,300 |
| 2024/01/26 | 1,215 | 1,220 | 1,211 | 1,212 | -3 | -0.2% | 3,700 |
| 2024/01/25 | 1,214 | 1,218 | 1,212 | 1,215 | +1 | +0.1% | 5,500 |
| 2024/01/24 | 1,213 | 1,243 | 1,213 | 1,214 | +1 | +0.1% | 5,800 |
| 2024/01/23 | 1,210 | 1,219 | 1,210 | 1,213 | +3 | +0.2% | 1,400 |
| 2024/01/22 | 1,217 | 1,228 | 1,210 | 1,210 | -10 | -0.8% | 5,400 |
| 2024/01/19 | 1,214 | 1,241 | 1,214 | 1,220 | +7 | +0.6% | 4,800 |
| 2024/01/18 | 1,212 | 1,225 | 1,212 | 1,213 | +1 | +0.1% | 2,200 |
| 2024/01/17 | 1,216 | 1,216 | 1,212 | 1,212 | -4 | -0.3% | 1,100 |
| 2024/01/16 | 1,218 | 1,223 | 1,212 | 1,216 | -10 | -0.8% | 2,900 |
| 2024/01/15 | 1,230 | 1,238 | 1,226 | 1,226 | -4 | -0.3% | 3,700 |
| 2024/01/12 | 1,267 | 1,267 | 1,230 | 1,230 | -37 | -2.9% | 5,700 |
| 2024/01/11 | 1,260 | 1,272 | 1,260 | 1,267 | +9 | +0.7% | 2,300 |
| 2024/01/10 | 1,245 | 1,258 | 1,236 | 1,258 | +23 | +1.9% | 6,900 |
| 2024/01/09 | 1,206 | 1,235 | 1,206 | 1,235 | +30 | +2.5% | 2,300 |
| 2024/01/05 | 1,196 | 1,207 | 1,196 | 1,205 | +10 | +0.8% | 1,200 |
| 2024/01/04 | 1,185 | 1,202 | 1,185 | 1,195 | +12 | +1% | 1,900 |
| 2023/12/29 | 1,185 | 1,199 | 1,180 | 1,183 | -2 | -0.2% | 1,800 |
351～
400
件表示中 / 3766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 | 135,000円 | +3.3% | - | 2.22% | 36.32倍 | 0.39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 |
| 高見澤 | 320,000円 | +0.6% | +7.8% | 2.19% | 5.29倍 | 0.36倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| ｃｏｔｔａ | 49,800円 | +52.2% | +40.6% | 1.61% | 10.71倍 | 1.18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 |
| アップル | 34,900円 | -15.1% | -21.6% | 2.87% | 4.95倍 | 0.47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 |
| プリメックス | 87,500円 | +0.2% | -3.3% | 2.86% | 11.51倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
