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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 1,051 | 1,067 | 1,051 | 1,067 | +17 | +1.6% | 5,200 |
| 2024/10/30 | 1,095 | 1,111 | 1,050 | 1,050 | -46 | -4.2% | 43,700 |
| 2024/10/29 | 1,100 | 1,108 | 1,096 | 1,096 | -4 | -0.4% | 4,300 |
| 2024/10/28 | 1,103 | 1,114 | 1,100 | 1,100 | -7 | -0.6% | 2,600 |
| 2024/10/25 | 1,101 | 1,118 | 1,100 | 1,107 | +6 | +0.5% | 2,600 |
| 2024/10/24 | 1,119 | 1,119 | 1,101 | 1,101 | -12 | -1.1% | 3,200 |
| 2024/10/23 | 1,129 | 1,150 | 1,112 | 1,113 | -18 | -1.6% | 9,100 |
| 2024/10/22 | 1,114 | 1,131 | 1,110 | 1,131 | +19 | +1.7% | 2,100 |
| 2024/10/21 | 1,105 | 1,112 | 1,103 | 1,112 | +10 | +0.9% | 2,400 |
| 2024/10/18 | 1,118 | 1,118 | 1,102 | 1,102 | -16 | -1.4% | 10,200 |
| 2024/10/17 | 1,142 | 1,142 | 1,104 | 1,118 | -22 | -1.9% | 13,000 |
| 2024/10/16 | 1,185 | 1,186 | 1,103 | 1,140 | -44 | -3.7% | 14,300 |
| 2024/10/15 | 1,223 | 1,223 | 1,184 | 1,184 | -31 | -2.6% | 5,000 |
| 2024/10/11 | 1,207 | 1,221 | 1,207 | 1,215 | +8 | +0.7% | 400 |
| 2024/10/10 | 1,217 | 1,217 | 1,205 | 1,207 | +3 | +0.2% | 700 |
| 2024/10/09 | 1,204 | 1,220 | 1,204 | 1,204 | -8 | -0.7% | 6,000 |
| 2024/10/08 | 1,211 | 1,230 | 1,204 | 1,212 | +2 | +0.2% | 6,500 |
| 2024/10/07 | 1,205 | 1,223 | 1,205 | 1,210 | -16 | -1.3% | 800 |
| 2024/10/04 | 1,226 | 1,226 | 1,226 | 1,226 | ±0 | ±0% | 100 |
| 2024/10/03 | 1,201 | 1,226 | 1,201 | 1,226 | +25 | +2.1% | 300 |
| 2024/10/02 | 1,220 | 1,220 | 1,201 | 1,201 | -19 | -1.6% | 1,200 |
| 2024/10/01 | 1,205 | 1,220 | 1,205 | 1,220 | +18 | +1.5% | 300 |
| 2024/09/30 | 1,200 | 1,227 | 1,200 | 1,202 | -2 | -0.2% | 1,300 |
| 2024/09/27 | 1,217 | 1,230 | 1,203 | 1,204 | -19 | -1.6% | 900 |
| 2024/09/26 | 1,219 | 1,226 | 1,201 | 1,223 | -3 | -0.2% | 1,000 |
| 2024/09/25 | 1,225 | 1,235 | 1,225 | 1,226 | +1 | +0.1% | 1,100 |
| 2024/09/24 | 1,214 | 1,225 | 1,211 | 1,225 | +15 | +1.2% | 700 |
| 2024/09/20 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 300 |
| 2024/09/19 | 1,200 | 1,210 | 1,198 | 1,210 | +12 | +1% | 800 |
| 2024/09/18 | 1,194 | 1,198 | 1,194 | 1,198 | +4 | +0.3% | 600 |
| 2024/09/17 | 1,199 | 1,199 | 1,182 | 1,194 | -6 | -0.5% | 800 |
| 2024/09/13 | 1,188 | 1,200 | 1,182 | 1,200 | +6 | +0.5% | 1,500 |
| 2024/09/12 | 1,182 | 1,194 | 1,181 | 1,194 | +11 | +0.9% | 2,500 |
| 2024/09/11 | 1,190 | 1,194 | 1,181 | 1,183 | -27 | -2.2% | 1,500 |
| 2024/09/10 | 1,200 | 1,210 | 1,183 | 1,210 | +10 | +0.8% | 5,400 |
| 2024/09/09 | 1,204 | 1,204 | 1,178 | 1,200 | +10 | +0.8% | 1,100 |
| 2024/09/06 | 1,192 | 1,192 | 1,190 | 1,190 | -5 | -0.4% | 200 |
| 2024/09/05 | 1,201 | 1,201 | 1,190 | 1,195 | -7 | -0.6% | 2,300 |
| 2024/09/04 | 1,202 | 1,208 | 1,202 | 1,202 | ±0 | ±0% | 1,000 |
| 2024/09/03 | 1,203 | 1,203 | 1,202 | 1,202 | -22 | -1.8% | 500 |
| 2024/09/02 | 1,205 | 1,224 | 1,205 | 1,224 | +19 | +1.6% | 900 |
| 2024/08/30 | 1,205 | 1,205 | 1,205 | 1,205 | +1 | +0.1% | 300 |
| 2024/08/29 | 1,212 | 1,212 | 1,204 | 1,204 | -8 | -0.7% | 700 |
| 2024/08/28 | 1,212 | 1,212 | 1,212 | 1,212 | ±0 | ±0% | 100 |
| 2024/08/27 | 1,228 | 1,228 | 1,211 | 1,212 | - | - | 1,800 |
| 2024/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/23 | 1,218 | 1,225 | 1,218 | 1,225 | +7 | +0.6% | 1,500 |
| 2024/08/22 | 1,220 | 1,223 | 1,218 | 1,218 | ±0 | ±0% | 800 |
| 2024/08/21 | 1,218 | 1,220 | 1,218 | 1,218 | ±0 | ±0% | 1,300 |
| 2024/08/20 | 1,216 | 1,218 | 1,214 | 1,218 | +4 | +0.3% | 2,100 |
1～
50
件表示中 / 3571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 | 106,700円 | +2.1% | +75.4% | 2.81% | 28.71倍 | 0.31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 | - | +2.3% | -16.6% | - | - | - |
|
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 |
| 平和紙 | 43,800円 | +4.2% | +6.3% | 2.74% | 28.97倍 | 0.41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 |
| アルファＧ | 62,100円 | +4.0% | +7.6% | 2.90% | 5.96倍 | 0.60倍 |
|
携帯の販売代理店が主柱。コクヨのカタログ通販代理店も。ＥＶ充電器など事業多角化を推進中 |
| クリエイト | 106,200円 | +3.2% | +119.5% | 3.95% | 7.70倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
