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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,363 | 1,380 | 1,363 | 1,369 | +6 | +0.4% | 1,500 |
| 2025/09/12 | 1,364 | 1,377 | 1,363 | 1,363 | -1 | -0.1% | 600 |
| 2025/09/11 | 1,364 | 1,364 | 1,364 | 1,364 | ±0 | ±0% | 400 |
| 2025/09/10 | 1,330 | 1,365 | 1,330 | 1,364 | +34 | +2.6% | 2,900 |
| 2025/09/09 | 1,360 | 1,367 | 1,330 | 1,330 | -30 | -2.2% | 3,600 |
| 2025/09/08 | 1,329 | 1,360 | 1,329 | 1,360 | +1 | +0.1% | 1,200 |
| 2025/09/05 | 1,323 | 1,359 | 1,323 | 1,359 | +29 | +2.2% | 1,200 |
| 2025/09/04 | 1,340 | 1,350 | 1,328 | 1,330 | - | - | 2,100 |
| 2025/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/02 | 1,359 | 1,359 | 1,346 | 1,346 | ±0 | ±0% | 200 |
| 2025/09/01 | 1,345 | 1,360 | 1,345 | 1,346 | -14 | -1% | 1,000 |
| 2025/08/29 | 1,334 | 1,360 | 1,334 | 1,360 | +26 | +1.9% | 1,500 |
| 2025/08/28 | 1,350 | 1,350 | 1,334 | 1,334 | -16 | -1.2% | 400 |
| 2025/08/27 | 1,326 | 1,350 | 1,326 | 1,350 | +24 | +1.8% | 300 |
| 2025/08/26 | 1,336 | 1,350 | 1,326 | 1,326 | -24 | -1.8% | 700 |
| 2025/08/25 | 1,349 | 1,350 | 1,329 | 1,350 | +1 | +0.1% | 1,000 |
| 2025/08/22 | 1,326 | 1,354 | 1,326 | 1,349 | -4 | -0.3% | 1,200 |
| 2025/08/21 | 1,336 | 1,360 | 1,336 | 1,353 | +3 | +0.2% | 1,200 |
| 2025/08/20 | 1,330 | 1,360 | 1,330 | 1,350 | -10 | -0.7% | 300 |
| 2025/08/19 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 1,000 |
| 2025/08/18 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 1,100 |
| 2025/08/15 | 1,357 | 1,360 | 1,327 | 1,360 | +3 | +0.2% | 500 |
| 2025/08/14 | 1,320 | 1,358 | 1,320 | 1,357 | +7 | +0.5% | 1,100 |
| 2025/08/13 | 1,350 | 1,350 | 1,322 | 1,350 | ±0 | ±0% | 1,800 |
| 2025/08/12 | 1,318 | 1,350 | 1,318 | 1,350 | +33 | +2.5% | 2,700 |
| 2025/08/08 | 1,341 | 1,370 | 1,316 | 1,317 | -34 | -2.5% | 1,800 |
| 2025/08/07 | 1,325 | 1,359 | 1,325 | 1,351 | +26 | +2% | 1,900 |
| 2025/08/06 | 1,358 | 1,380 | 1,325 | 1,325 | +5 | +0.4% | 6,200 |
| 2025/08/05 | 1,320 | 1,320 | 1,320 | 1,320 | - | - | 200 |
| 2025/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/01 | 1,353 | 1,353 | 1,333 | 1,335 | -15 | -1.1% | 800 |
| 2025/07/31 | 1,330 | 1,350 | 1,330 | 1,350 | +26 | +2% | 1,000 |
| 2025/07/30 | 1,320 | 1,344 | 1,320 | 1,324 | -26 | -1.9% | 1,500 |
| 2025/07/29 | 1,350 | 1,350 | 1,305 | 1,350 | ±0 | ±0% | 9,000 |
| 2025/07/28 | 1,368 | 1,369 | 1,350 | 1,350 | -5 | -0.4% | 3,100 |
| 2025/07/25 | 1,350 | 1,359 | 1,350 | 1,355 | +5 | +0.4% | 1,400 |
| 2025/07/24 | 1,343 | 1,360 | 1,343 | 1,350 | +7 | +0.5% | 2,400 |
| 2025/07/23 | 1,342 | 1,357 | 1,342 | 1,343 | +1 | +0.1% | 1,400 |
| 2025/07/22 | 1,348 | 1,350 | 1,340 | 1,342 | +2 | +0.1% | 700 |
| 2025/07/18 | 1,327 | 1,340 | 1,327 | 1,340 | +13 | +1% | 3,200 |
| 2025/07/17 | 1,309 | 1,327 | 1,305 | 1,327 | +22 | +1.7% | 400 |
| 2025/07/16 | 1,305 | 1,305 | 1,305 | 1,305 | -23 | -1.7% | 100 |
| 2025/07/15 | 1,302 | 1,328 | 1,300 | 1,328 | +26 | +2% | 800 |
| 2025/07/14 | 1,310 | 1,312 | 1,302 | 1,302 | -38 | -2.8% | 1,500 |
| 2025/07/11 | 1,292 | 1,355 | 1,292 | 1,340 | +49 | +3.8% | 1,300 |
| 2025/07/10 | 1,300 | 1,301 | 1,291 | 1,291 | -9 | -0.7% | 2,700 |
| 2025/07/09 | 1,308 | 1,308 | 1,298 | 1,300 | -8 | -0.6% | 1,900 |
| 2025/07/08 | 1,309 | 1,329 | 1,298 | 1,308 | -17 | -1.3% | 1,400 |
| 2025/07/07 | 1,328 | 1,328 | 1,325 | 1,325 | -25 | -1.9% | 1,100 |
| 2025/07/04 | 1,355 | 1,355 | 1,350 | 1,350 | +22 | +1.7% | 300 |
1～
50
件表示中 / 3784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 | 136,900円 | +3.3% | - | 2.19% | 36.83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 | 327,500円 | +0.6% | +7.8% | 2.14% | 5.41倍 | 0.37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 |
| エコトレディン | 92,800円 | +7.2% | +6.6% | 3.23% | 5.76倍 | 0.49倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
| ＴＭＨ | 141,400円 | +30.8% | -6.5% | 0.00% | 27.23倍 | 3.84倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
| アップル | 36,800円 | -15.1% | -21.6% | 2.72% | 5.22倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
