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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,256 | 1,265 | 1,228 | 1,228 | -40 | -3.2% | 600 |
| 2022/05/16 | 1,268 | 1,268 | 1,245 | 1,268 | ±0 | ±0% | 3,700 |
| 2022/05/13 | 1,196 | 1,268 | 1,195 | 1,268 | +69 | +5.8% | 9,700 |
| 2022/05/12 | 1,236 | 1,248 | 1,197 | 1,199 | -7 | -0.6% | 3,900 |
| 2022/05/11 | 1,202 | 1,216 | 1,201 | 1,206 | -7 | -0.6% | 2,500 |
| 2022/05/10 | 1,213 | 1,230 | 1,206 | 1,213 | ±0 | ±0% | 6,600 |
| 2022/05/09 | 1,252 | 1,252 | 1,212 | 1,213 | -9 | -0.7% | 3,400 |
| 2022/05/06 | 1,240 | 1,251 | 1,222 | 1,222 | -36 | -2.9% | 5,000 |
| 2022/05/02 | 1,270 | 1,271 | 1,224 | 1,258 | -12 | -0.9% | 4,000 |
| 2022/04/28 | 1,218 | 1,270 | 1,218 | 1,270 | -8 | -0.6% | 4,500 |
| 2022/04/27 | 1,206 | 1,283 | 1,206 | 1,278 | +12 | +0.9% | 9,700 |
| 2022/04/26 | 1,253 | 1,266 | 1,253 | 1,266 | +15 | +1.2% | 900 |
| 2022/04/25 | 1,291 | 1,291 | 1,251 | 1,251 | -46 | -3.5% | 2,300 |
| 2022/04/22 | 1,298 | 1,298 | 1,288 | 1,297 | -1 | -0.1% | 1,700 |
| 2022/04/21 | 1,295 | 1,298 | 1,295 | 1,298 | +8 | +0.6% | 900 |
| 2022/04/20 | 1,285 | 1,298 | 1,285 | 1,290 | +5 | +0.4% | 1,200 |
| 2022/04/19 | 1,296 | 1,296 | 1,279 | 1,285 | +6 | +0.5% | 900 |
| 2022/04/18 | 1,277 | 1,291 | 1,277 | 1,279 | +2 | +0.2% | 1,200 |
| 2022/04/15 | 1,276 | 1,288 | 1,276 | 1,277 | +5 | +0.4% | 1,400 |
| 2022/04/14 | 1,266 | 1,272 | 1,262 | 1,272 | -2 | -0.2% | 2,000 |
| 2022/04/13 | 1,257 | 1,287 | 1,257 | 1,274 | -9 | -0.7% | 2,900 |
| 2022/04/12 | 1,291 | 1,291 | 1,274 | 1,283 | -8 | -0.6% | 2,000 |
| 2022/04/11 | 1,299 | 1,300 | 1,291 | 1,291 | -8 | -0.6% | 2,300 |
| 2022/04/08 | 1,292 | 1,299 | 1,277 | 1,299 | +37 | +2.9% | 4,400 |
| 2022/04/07 | 1,256 | 1,263 | 1,249 | 1,262 | -18 | -1.4% | 5,400 |
| 2022/04/06 | 1,290 | 1,293 | 1,280 | 1,280 | -10 | -0.8% | 2,600 |
| 2022/04/05 | 1,298 | 1,300 | 1,290 | 1,290 | -8 | -0.6% | 1,900 |
| 2022/04/04 | 1,300 | 1,300 | 1,292 | 1,298 | +6 | +0.5% | 1,100 |
| 2022/04/01 | 1,290 | 1,297 | 1,288 | 1,292 | +2 | +0.2% | 4,800 |
| 2022/03/31 | 1,300 | 1,308 | 1,290 | 1,290 | -10 | -0.8% | 6,700 |
| 2022/03/30 | 1,320 | 1,320 | 1,285 | 1,300 | -76 | -5.5% | 18,500 |
| 2022/03/29 | 1,355 | 1,376 | 1,350 | 1,376 | +21 | +1.5% | 9,300 |
| 2022/03/28 | 1,359 | 1,359 | 1,350 | 1,355 | -3 | -0.2% | 4,800 |
| 2022/03/25 | 1,359 | 1,359 | 1,348 | 1,358 | +3 | +0.2% | 3,800 |
| 2022/03/24 | 1,346 | 1,359 | 1,341 | 1,355 | +9 | +0.7% | 2,000 |
| 2022/03/23 | 1,346 | 1,359 | 1,343 | 1,346 | -4 | -0.3% | 5,800 |
| 2022/03/22 | 1,360 | 1,364 | 1,343 | 1,350 | -3 | -0.2% | 4,900 |
| 2022/03/18 | 1,343 | 1,355 | 1,343 | 1,353 | +10 | +0.7% | 5,600 |
| 2022/03/17 | 1,333 | 1,343 | 1,332 | 1,343 | +11 | +0.8% | 3,200 |
| 2022/03/16 | 1,323 | 1,333 | 1,323 | 1,332 | -4 | -0.3% | 2,200 |
| 2022/03/15 | 1,326 | 1,339 | 1,326 | 1,336 | +7 | +0.5% | 2,000 |
| 2022/03/14 | 1,340 | 1,340 | 1,322 | 1,329 | +5 | +0.4% | 3,400 |
| 2022/03/11 | 1,337 | 1,339 | 1,322 | 1,324 | -13 | -1% | 4,000 |
| 2022/03/10 | 1,321 | 1,338 | 1,321 | 1,337 | +17 | +1.3% | 3,600 |
| 2022/03/09 | 1,338 | 1,338 | 1,316 | 1,320 | -18 | -1.3% | 4,500 |
| 2022/03/08 | 1,338 | 1,338 | 1,338 | 1,338 | +18 | +1.4% | 800 |
| 2022/03/07 | 1,326 | 1,331 | 1,320 | 1,320 | -6 | -0.5% | 1,500 |
| 2022/03/04 | 1,339 | 1,339 | 1,320 | 1,326 | +10 | +0.8% | 33,700 |
| 2022/03/03 | 1,320 | 1,320 | 1,315 | 1,316 | -4 | -0.3% | 3,300 |
| 2022/03/02 | 1,321 | 1,331 | 1,320 | 1,320 | -1 | -0.1% | 1,900 |
751～
800
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
