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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,402 | 1,405 | 1,370 | 1,387 | -20 | -1.4% | 1,500 |
| 2023/06/20 | 1,353 | 1,408 | 1,353 | 1,407 | +54 | +4% | 5,300 |
| 2023/06/19 | 1,346 | 1,353 | 1,337 | 1,353 | +21 | +1.6% | 1,500 |
| 2023/06/16 | 1,363 | 1,379 | 1,332 | 1,332 | -17 | -1.3% | 4,000 |
| 2023/06/15 | 1,355 | 1,368 | 1,349 | 1,349 | -24 | -1.7% | 1,300 |
| 2023/06/14 | 1,321 | 1,376 | 1,321 | 1,373 | +26 | +1.9% | 4,500 |
| 2023/06/13 | 1,326 | 1,352 | 1,294 | 1,347 | +21 | +1.6% | 3,200 |
| 2023/06/12 | 1,375 | 1,379 | 1,308 | 1,326 | -19 | -1.4% | 4,800 |
| 2023/06/09 | 1,311 | 1,349 | 1,284 | 1,345 | +60 | +4.7% | 6,400 |
| 2023/06/08 | 1,260 | 1,289 | 1,257 | 1,285 | +5 | +0.4% | 3,600 |
| 2023/06/07 | 1,268 | 1,281 | 1,256 | 1,280 | +3 | +0.2% | 4,100 |
| 2023/06/06 | 1,273 | 1,292 | 1,250 | 1,277 | -15 | -1.2% | 6,800 |
| 2023/06/05 | 1,255 | 1,296 | 1,250 | 1,292 | +38 | +3% | 5,100 |
| 2023/06/02 | 1,250 | 1,279 | 1,250 | 1,254 | +5 | +0.4% | 2,900 |
| 2023/06/01 | 1,251 | 1,274 | 1,233 | 1,249 | +19 | +1.5% | 3,500 |
| 2023/05/31 | 1,282 | 1,299 | 1,230 | 1,230 | -58 | -4.5% | 5,700 |
| 2023/05/30 | 1,306 | 1,322 | 1,286 | 1,288 | -16 | -1.2% | 2,700 |
| 2023/05/29 | 1,336 | 1,336 | 1,290 | 1,304 | -41 | -3% | 5,300 |
| 2023/05/26 | 1,381 | 1,388 | 1,322 | 1,345 | -36 | -2.6% | 5,600 |
| 2023/05/25 | 1,408 | 1,408 | 1,381 | 1,381 | +33 | +2.4% | 3,500 |
| 2023/05/24 | 1,350 | 1,350 | 1,346 | 1,348 | -2 | -0.1% | 600 |
| 2023/05/23 | 1,398 | 1,398 | 1,330 | 1,350 | -54 | -3.8% | 4,700 |
| 2023/05/22 | 1,407 | 1,410 | 1,404 | 1,404 | -13 | -0.9% | 3,500 |
| 2023/05/19 | 1,424 | 1,424 | 1,412 | 1,417 | -20 | -1.4% | 2,800 |
| 2023/05/18 | 1,418 | 1,441 | 1,411 | 1,437 | +20 | +1.4% | 5,500 |
| 2023/05/17 | 1,467 | 1,467 | 1,405 | 1,417 | -52 | -3.5% | 6,400 |
| 2023/05/16 | 1,453 | 1,469 | 1,429 | 1,469 | +13 | +0.9% | 1,900 |
| 2023/05/15 | 1,449 | 1,459 | 1,422 | 1,456 | -6 | -0.4% | 4,200 |
| 2023/05/12 | 1,454 | 1,480 | 1,449 | 1,462 | +5 | +0.3% | 6,700 |
| 2023/05/11 | 1,521 | 1,528 | 1,457 | 1,457 | -82 | -5.3% | 1,700 |
| 2023/05/10 | 1,555 | 1,555 | 1,515 | 1,539 | -16 | -1% | 2,100 |
| 2023/05/09 | 1,542 | 1,558 | 1,539 | 1,555 | -8 | -0.5% | 2,500 |
| 2023/05/08 | 1,515 | 1,563 | 1,505 | 1,563 | +8 | +0.5% | 6,800 |
| 2023/05/02 | 1,518 | 1,560 | 1,484 | 1,555 | -3 | -0.2% | 11,500 |
| 2023/05/01 | 1,566 | 1,566 | 1,461 | 1,558 | -8 | -0.5% | 4,500 |
| 2023/04/28 | 1,532 | 1,579 | 1,530 | 1,566 | +34 | +2.2% | 6,600 |
| 2023/04/27 | 1,587 | 1,599 | 1,513 | 1,532 | -58 | -3.6% | 36,800 |
| 2023/04/26 | 1,521 | 1,593 | 1,521 | 1,590 | +79 | +5.2% | 16,500 |
| 2023/04/25 | 1,492 | 1,532 | 1,480 | 1,511 | +33 | +2.2% | 5,900 |
| 2023/04/24 | 1,487 | 1,487 | 1,465 | 1,478 | +6 | +0.4% | 1,900 |
| 2023/04/21 | 1,486 | 1,489 | 1,456 | 1,472 | -14 | -0.9% | 4,300 |
| 2023/04/20 | 1,490 | 1,496 | 1,473 | 1,486 | +3 | +0.2% | 5,600 |
| 2023/04/19 | 1,476 | 1,483 | 1,445 | 1,483 | +10 | +0.7% | 3,800 |
| 2023/04/18 | 1,480 | 1,480 | 1,463 | 1,473 | +7 | +0.5% | 6,100 |
| 2023/04/17 | 1,459 | 1,467 | 1,441 | 1,466 | +21 | +1.5% | 6,400 |
| 2023/04/14 | 1,462 | 1,462 | 1,440 | 1,445 | -15 | -1% | 4,700 |
| 2023/04/13 | 1,445 | 1,472 | 1,441 | 1,460 | +18 | +1.2% | 5,000 |
| 2023/04/12 | 1,457 | 1,459 | 1,427 | 1,442 | ±0 | ±0% | 7,600 |
| 2023/04/11 | 1,459 | 1,461 | 1,432 | 1,442 | +13 | +0.9% | 5,700 |
| 2023/04/10 | 1,414 | 1,466 | 1,414 | 1,429 | +15 | +1.1% | 3,600 |
351～
400
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
