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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,374 | 1,425 | 1,370 | 1,414 | +32 | +2.3% | 3,500 |
| 2023/04/06 | 1,400 | 1,400 | 1,382 | 1,382 | -18 | -1.3% | 4,400 |
| 2023/04/05 | 1,459 | 1,459 | 1,400 | 1,400 | -59 | -4% | 5,200 |
| 2023/04/04 | 1,471 | 1,472 | 1,444 | 1,459 | -15 | -1% | 6,100 |
| 2023/04/03 | 1,502 | 1,510 | 1,461 | 1,474 | -28 | -1.9% | 10,400 |
| 2023/03/31 | 1,660 | 1,660 | 1,491 | 1,502 | -151 | -9.1% | 14,200 |
| 2023/03/30 | 1,600 | 1,653 | 1,513 | 1,653 | +130 | +8.5% | 31,000 |
| 2023/03/29 | 1,486 | 1,530 | 1,464 | 1,523 | +33 | +2.2% | 45,900 |
| 2023/03/28 | 1,490 | 1,490 | 1,477 | 1,490 | +20 | +1.4% | 20,300 |
| 2023/03/27 | 1,470 | 1,475 | 1,462 | 1,470 | ±0 | ±0% | 2,900 |
| 2023/03/24 | 1,475 | 1,475 | 1,463 | 1,470 | ±0 | ±0% | 2,800 |
| 2023/03/23 | 1,430 | 1,475 | 1,428 | 1,470 | +40 | +2.8% | 6,100 |
| 2023/03/22 | 1,429 | 1,430 | 1,421 | 1,430 | +10 | +0.7% | 2,100 |
| 2023/03/20 | 1,426 | 1,430 | 1,420 | 1,420 | -6 | -0.4% | 5,200 |
| 2023/03/17 | 1,420 | 1,426 | 1,416 | 1,426 | +6 | +0.4% | 1,700 |
| 2023/03/16 | 1,414 | 1,427 | 1,414 | 1,420 | -18 | -1.3% | 3,800 |
| 2023/03/15 | 1,423 | 1,448 | 1,419 | 1,438 | +15 | +1.1% | 3,800 |
| 2023/03/14 | 1,430 | 1,431 | 1,423 | 1,423 | -12 | -0.8% | 2,500 |
| 2023/03/13 | 1,450 | 1,450 | 1,433 | 1,435 | -16 | -1.1% | 3,400 |
| 2023/03/10 | 1,449 | 1,451 | 1,441 | 1,451 | +17 | +1.2% | 14,100 |
| 2023/03/09 | 1,437 | 1,439 | 1,429 | 1,434 | -3 | -0.2% | 5,000 |
| 2023/03/08 | 1,440 | 1,440 | 1,427 | 1,437 | +10 | +0.7% | 14,500 |
| 2023/03/07 | 1,406 | 1,427 | 1,406 | 1,427 | +9 | +0.6% | 3,200 |
| 2023/03/06 | 1,405 | 1,418 | 1,405 | 1,418 | +7 | +0.5% | 3,600 |
| 2023/03/03 | 1,402 | 1,411 | 1,392 | 1,411 | +9 | +0.6% | 5,600 |
| 2023/03/02 | 1,398 | 1,410 | 1,398 | 1,402 | ±0 | ±0% | 4,100 |
| 2023/03/01 | 1,414 | 1,414 | 1,400 | 1,402 | -12 | -0.8% | 3,200 |
| 2023/02/28 | 1,412 | 1,414 | 1,412 | 1,414 | +4 | +0.3% | 1,500 |
| 2023/02/27 | 1,387 | 1,410 | 1,387 | 1,410 | +14 | +1% | 2,500 |
| 2023/02/24 | 1,382 | 1,396 | 1,382 | 1,396 | +14 | +1% | 700 |
| 2023/02/22 | 1,407 | 1,407 | 1,382 | 1,382 | -25 | -1.8% | 3,400 |
| 2023/02/21 | 1,410 | 1,411 | 1,404 | 1,407 | -2 | -0.1% | 3,300 |
| 2023/02/20 | 1,408 | 1,410 | 1,400 | 1,409 | +9 | +0.6% | 1,900 |
| 2023/02/17 | 1,396 | 1,407 | 1,396 | 1,400 | -2 | -0.1% | 1,700 |
| 2023/02/16 | 1,407 | 1,407 | 1,391 | 1,402 | +7 | +0.5% | 2,900 |
| 2023/02/15 | 1,392 | 1,407 | 1,392 | 1,395 | +2 | +0.1% | 2,800 |
| 2023/02/14 | 1,395 | 1,395 | 1,393 | 1,393 | -3 | -0.2% | 400 |
| 2023/02/13 | 1,417 | 1,417 | 1,390 | 1,396 | -8 | -0.6% | 3,300 |
| 2023/02/10 | 1,395 | 1,416 | 1,393 | 1,404 | -3 | -0.2% | 6,200 |
| 2023/02/09 | 1,396 | 1,407 | 1,381 | 1,407 | +21 | +1.5% | 3,700 |
| 2023/02/08 | 1,376 | 1,386 | 1,376 | 1,386 | -2 | -0.1% | 400 |
| 2023/02/07 | 1,397 | 1,397 | 1,388 | 1,388 | -10 | -0.7% | 400 |
| 2023/02/06 | 1,383 | 1,425 | 1,370 | 1,398 | +15 | +1.1% | 4,300 |
| 2023/02/03 | 1,385 | 1,387 | 1,377 | 1,383 | -2 | -0.1% | 2,000 |
| 2023/02/02 | 1,407 | 1,409 | 1,385 | 1,385 | -20 | -1.4% | 3,100 |
| 2023/02/01 | 1,392 | 1,405 | 1,392 | 1,405 | +16 | +1.2% | 1,100 |
| 2023/01/31 | 1,425 | 1,425 | 1,381 | 1,389 | -6 | -0.4% | 3,900 |
| 2023/01/30 | 1,435 | 1,444 | 1,381 | 1,395 | -10 | -0.7% | 22,500 |
| 2023/01/27 | 1,402 | 1,435 | 1,402 | 1,405 | +17 | +1.2% | 4,100 |
| 2023/01/26 | 1,398 | 1,403 | 1,385 | 1,388 | -14 | -1% | 3,500 |
401～
450
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
