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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 1,371 | 1,379 | 1,354 | 1,355 | -16 | -1.2% | 8,000 |
| 2024/03/22 | 1,370 | 1,380 | 1,365 | 1,371 | +1 | +0.1% | 3,300 |
| 2024/03/21 | 1,350 | 1,378 | 1,341 | 1,370 | +50 | +3.8% | 10,000 |
| 2024/03/19 | 1,307 | 1,320 | 1,307 | 1,320 | +13 | +1% | 3,500 |
| 2024/03/18 | 1,318 | 1,318 | 1,307 | 1,307 | -3 | -0.2% | 6,000 |
| 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 |
151～
200
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 | 108,600円 | +2.1% | +75.4% | 2.76% | 29.22倍 | 0.32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 | 44,400円 | +4.2% | +6.3% | 2.70% | 29.37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 |
| 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 | 106,700円 | +3.2% | +119.5% | 3.94% | 7.74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
