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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,299 | 1,299 | 1,251 | 1,251 | -48 | -3.7% | 3,900 |
| 2023/08/01 | 1,289 | 1,299 | 1,282 | 1,299 | +10 | +0.8% | 2,300 |
| 2023/07/31 | 1,307 | 1,307 | 1,272 | 1,289 | -1 | -0.1% | 2,500 |
| 2023/07/28 | 1,327 | 1,345 | 1,267 | 1,290 | -37 | -2.8% | 23,500 |
| 2023/07/27 | 1,311 | 1,327 | 1,310 | 1,327 | +17 | +1.3% | 1,600 |
| 2023/07/26 | 1,361 | 1,361 | 1,306 | 1,310 | +9 | +0.7% | 2,200 |
| 2023/07/25 | 1,275 | 1,318 | 1,275 | 1,301 | +27 | +2.1% | 4,800 |
| 2023/07/24 | 1,291 | 1,316 | 1,274 | 1,274 | ±0 | ±0% | 2,500 |
| 2023/07/21 | 1,274 | 1,285 | 1,274 | 1,274 | ±0 | ±0% | 2,800 |
| 2023/07/20 | 1,251 | 1,274 | 1,251 | 1,274 | +23 | +1.8% | 2,300 |
| 2023/07/19 | 1,243 | 1,279 | 1,243 | 1,251 | +10 | +0.8% | 4,500 |
| 2023/07/18 | 1,240 | 1,248 | 1,240 | 1,241 | +1 | +0.1% | 3,900 |
| 2023/07/14 | 1,255 | 1,273 | 1,236 | 1,240 | -15 | -1.2% | 2,900 |
| 2023/07/13 | 1,268 | 1,292 | 1,241 | 1,255 | -13 | -1% | 9,600 |
| 2023/07/12 | 1,330 | 1,330 | 1,263 | 1,268 | -58 | -4.4% | 5,700 |
| 2023/07/11 | 1,364 | 1,378 | 1,325 | 1,326 | -25 | -1.9% | 4,200 |
| 2023/07/10 | 1,351 | 1,383 | 1,351 | 1,351 | ±0 | ±0% | 4,100 |
| 2023/07/07 | 1,350 | 1,362 | 1,350 | 1,351 | -17 | -1.2% | 2,200 |
| 2023/07/06 | 1,341 | 1,393 | 1,341 | 1,368 | +27 | +2% | 2,900 |
| 2023/07/05 | 1,364 | 1,367 | 1,341 | 1,341 | -40 | -2.9% | 2,100 |
| 2023/07/04 | 1,403 | 1,405 | 1,371 | 1,381 | -22 | -1.6% | 2,700 |
| 2023/07/03 | 1,324 | 1,403 | 1,324 | 1,403 | +79 | +6% | 3,700 |
| 2023/06/30 | 1,337 | 1,367 | 1,312 | 1,324 | -18 | -1.3% | 5,600 |
| 2023/06/29 | 1,366 | 1,366 | 1,337 | 1,342 | -31 | -2.3% | 1,500 |
| 2023/06/28 | 1,371 | 1,375 | 1,322 | 1,373 | +2 | +0.1% | 3,500 |
| 2023/06/27 | 1,359 | 1,371 | 1,359 | 1,371 | +20 | +1.5% | 500 |
| 2023/06/26 | 1,340 | 1,351 | 1,340 | 1,351 | +11 | +0.8% | 200 |
| 2023/06/23 | 1,347 | 1,365 | 1,340 | 1,340 | -14 | -1% | 1,900 |
| 2023/06/22 | 1,388 | 1,388 | 1,349 | 1,354 | -33 | -2.4% | 1,800 |
| 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 |
451～
500
件表示中 / 3715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 | 129,400円 | +3.3% | - | 2.32% | 34.81倍 | 0.37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 |
| オーウイル | 169,000円 | +2.2% | -4.4% | 3.55% | 7.23倍 | 0.99倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
| 太平発 | 68,000円 | -12.5% | +44.9% | 5.88% | 10.17倍 | 0.34倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
| アップル | 36,600円 | -15.1% | -21.6% | 2.73% | 5.19倍 | 0.49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 |
| 新都ＨＤ | 12,800円 | +87.2% | +410.2% | 0.00% | 87.67倍 | 3.50倍 |
|
衣料のクリムゾン発祥だが、２４年買収社含む子会社工場での廃プラ・金属リサイクル分野へ傾注 |
市場注目の銘柄
チャート関連のコラム
