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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,332 | 1,363 | 1,332 | 1,355 | +15 | +1.1% | 6,000 |
| 2022/12/21 | 1,392 | 1,392 | 1,309 | 1,340 | -58 | -4.1% | 13,600 |
| 2022/12/20 | 1,379 | 1,457 | 1,376 | 1,398 | +4 | +0.3% | 21,500 |
| 2022/12/19 | 1,396 | 1,409 | 1,366 | 1,394 | +6 | +0.4% | 9,000 |
| 2022/12/16 | 1,385 | 1,397 | 1,368 | 1,388 | +4 | +0.3% | 7,900 |
| 2022/12/15 | 1,364 | 1,385 | 1,332 | 1,384 | +20 | +1.5% | 5,200 |
| 2022/12/14 | 1,352 | 1,365 | 1,316 | 1,364 | +8 | +0.6% | 5,700 |
| 2022/12/13 | 1,340 | 1,364 | 1,323 | 1,356 | +16 | +1.2% | 7,200 |
| 2022/12/12 | 1,336 | 1,340 | 1,326 | 1,340 | +14 | +1.1% | 4,200 |
| 2022/12/09 | 1,309 | 1,339 | 1,279 | 1,326 | +23 | +1.8% | 6,400 |
| 2022/12/08 | 1,310 | 1,315 | 1,292 | 1,303 | -15 | -1.1% | 4,000 |
| 2022/12/07 | 1,324 | 1,324 | 1,318 | 1,318 | -3 | -0.2% | 600 |
| 2022/12/06 | 1,314 | 1,328 | 1,279 | 1,321 | +7 | +0.5% | 9,400 |
| 2022/12/05 | 1,263 | 1,314 | 1,263 | 1,314 | +21 | +1.6% | 9,900 |
| 2022/12/02 | 1,330 | 1,335 | 1,293 | 1,293 | -64 | -4.7% | 9,100 |
| 2022/12/01 | 1,320 | 1,358 | 1,289 | 1,357 | +40 | +3% | 12,600 |
| 2022/11/30 | 1,367 | 1,373 | 1,317 | 1,317 | -44 | -3.2% | 3,100 |
| 2022/11/29 | 1,376 | 1,409 | 1,313 | 1,361 | -34 | -2.4% | 22,900 |
| 2022/11/28 | 1,370 | 1,419 | 1,332 | 1,395 | +28 | +2% | 10,100 |
| 2022/11/25 | 1,350 | 1,429 | 1,334 | 1,367 | +17 | +1.3% | 10,700 |
| 2022/11/24 | 1,301 | 1,368 | 1,267 | 1,350 | +49 | +3.8% | 18,800 |
| 2022/11/22 | 1,286 | 1,301 | 1,271 | 1,301 | +25 | +2% | 5,900 |
| 2022/11/21 | 1,299 | 1,300 | 1,273 | 1,276 | -32 | -2.4% | 6,500 |
| 2022/11/18 | 1,300 | 1,313 | 1,262 | 1,308 | +9 | +0.7% | 13,600 |
| 2022/11/17 | 1,246 | 1,299 | 1,232 | 1,299 | +58 | +4.7% | 9,300 |
| 2022/11/16 | 1,240 | 1,255 | 1,207 | 1,241 | +28 | +2.3% | 5,900 |
| 2022/11/15 | 1,207 | 1,220 | 1,179 | 1,213 | +7 | +0.6% | 5,100 |
| 2022/11/14 | 1,162 | 1,228 | 1,152 | 1,206 | +57 | +5% | 13,400 |
| 2022/11/11 | 1,191 | 1,191 | 1,140 | 1,149 | -32 | -2.7% | 7,900 |
| 2022/11/10 | 1,187 | 1,244 | 1,160 | 1,181 | -6 | -0.5% | 13,100 |
| 2022/11/09 | 1,196 | 1,199 | 1,167 | 1,187 | +11 | +0.9% | 1,100 |
| 2022/11/08 | 1,197 | 1,197 | 1,166 | 1,176 | -21 | -1.8% | 4,400 |
| 2022/11/07 | 1,202 | 1,202 | 1,185 | 1,197 | +25 | +2.1% | 3,800 |
| 2022/11/04 | 1,179 | 1,186 | 1,154 | 1,172 | -7 | -0.6% | 5,600 |
| 2022/11/02 | 1,199 | 1,199 | 1,177 | 1,179 | -16 | -1.3% | 2,600 |
| 2022/11/01 | 1,199 | 1,199 | 1,159 | 1,195 | +27 | +2.3% | 9,300 |
| 2022/10/31 | 1,194 | 1,194 | 1,166 | 1,168 | -26 | -2.2% | 6,700 |
| 2022/10/28 | 1,176 | 1,232 | 1,176 | 1,194 | -12 | -1% | 47,100 |
| 2022/10/27 | 1,219 | 1,221 | 1,152 | 1,206 | -24 | -2% | 21,000 |
| 2022/10/26 | 1,235 | 1,239 | 1,197 | 1,230 | -5 | -0.4% | 10,400 |
| 2022/10/25 | 1,220 | 1,238 | 1,210 | 1,235 | +30 | +2.5% | 11,400 |
| 2022/10/24 | 1,237 | 1,237 | 1,149 | 1,205 | -26 | -2.1% | 19,200 |
| 2022/10/21 | 1,182 | 1,258 | 1,130 | 1,231 | +66 | +5.7% | 26,600 |
| 2022/10/20 | 1,159 | 1,187 | 1,125 | 1,165 | -29 | -2.4% | 15,200 |
| 2022/10/19 | 1,178 | 1,200 | 1,145 | 1,194 | +35 | +3% | 13,100 |
| 2022/10/18 | 1,125 | 1,183 | 1,093 | 1,159 | +64 | +5.8% | 21,500 |
| 2022/10/17 | 1,100 | 1,132 | 1,082 | 1,095 | -5 | -0.5% | 15,300 |
| 2022/10/14 | 1,041 | 1,100 | 1,037 | 1,100 | +65 | +6.3% | 15,100 |
| 2022/10/13 | 1,107 | 1,107 | 1,035 | 1,035 | -44 | -4.1% | 10,700 |
| 2022/10/12 | 1,088 | 1,090 | 1,068 | 1,079 | -9 | -0.8% | 7,600 |
601～
650
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
