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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 1,300 | 1,300 | 1,292 | 1,293 | -7 | -0.5% | 1,300 |
| 2021/12/13 | 1,313 | 1,317 | 1,283 | 1,300 | -13 | -1% | 5,800 |
| 2021/12/10 | 1,322 | 1,322 | 1,300 | 1,313 | -6 | -0.5% | 6,000 |
| 2021/12/09 | 1,355 | 1,355 | 1,318 | 1,319 | -6 | -0.5% | 2,800 |
| 2021/12/08 | 1,349 | 1,359 | 1,320 | 1,325 | -24 | -1.8% | 7,500 |
| 2021/12/07 | 1,356 | 1,357 | 1,339 | 1,349 | -9 | -0.7% | 4,800 |
| 2021/12/06 | 1,344 | 1,372 | 1,344 | 1,358 | -1 | -0.1% | 1,600 |
| 2021/12/03 | 1,344 | 1,362 | 1,335 | 1,359 | +8 | +0.6% | 4,000 |
| 2021/12/02 | 1,339 | 1,365 | 1,339 | 1,351 | +12 | +0.9% | 1,300 |
| 2021/12/01 | 1,360 | 1,376 | 1,339 | 1,339 | -21 | -1.5% | 3,700 |
| 2021/11/30 | 1,354 | 1,363 | 1,349 | 1,360 | +6 | +0.4% | 2,600 |
| 2021/11/29 | 1,349 | 1,361 | 1,346 | 1,354 | +5 | +0.4% | 4,500 |
| 2021/11/26 | 1,357 | 1,360 | 1,349 | 1,349 | ±0 | ±0% | 1,800 |
| 2021/11/25 | 1,350 | 1,358 | 1,349 | 1,349 | +1 | +0.1% | 500 |
| 2021/11/24 | 1,348 | 1,354 | 1,348 | 1,348 | ±0 | ±0% | 1,600 |
| 2021/11/22 | 1,348 | 1,350 | 1,348 | 1,348 | ±0 | ±0% | 1,300 |
| 2021/11/19 | 1,341 | 1,348 | 1,341 | 1,348 | +7 | +0.5% | 800 |
| 2021/11/18 | 1,340 | 1,341 | 1,340 | 1,341 | +1 | +0.1% | 300 |
| 2021/11/17 | 1,351 | 1,351 | 1,336 | 1,340 | -2 | -0.1% | 400 |
| 2021/11/16 | 1,359 | 1,359 | 1,342 | 1,342 | -15 | -1.1% | 1,100 |
| 2021/11/15 | 1,356 | 1,357 | 1,339 | 1,357 | +17 | +1.3% | 700 |
| 2021/11/12 | 1,350 | 1,350 | 1,332 | 1,340 | -10 | -0.7% | 1,500 |
| 2021/11/11 | 1,340 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 700 |
| 2021/11/10 | 1,341 | 1,341 | 1,338 | 1,340 | +8 | +0.6% | 1,100 |
| 2021/11/09 | 1,339 | 1,341 | 1,332 | 1,332 | -7 | -0.5% | 1,100 |
| 2021/11/08 | 1,345 | 1,348 | 1,339 | 1,339 | -6 | -0.4% | 2,100 |
| 2021/11/05 | 1,351 | 1,353 | 1,342 | 1,345 | -16 | -1.2% | 900 |
| 2021/11/04 | 1,366 | 1,366 | 1,341 | 1,361 | +9 | +0.7% | 3,800 |
| 2021/11/02 | 1,356 | 1,362 | 1,352 | 1,352 | -12 | -0.9% | 900 |
| 2021/11/01 | 1,375 | 1,375 | 1,332 | 1,364 | -11 | -0.8% | 4,300 |
| 2021/10/29 | 1,335 | 1,375 | 1,335 | 1,375 | +56 | +4.2% | 1,000 |
| 2021/10/28 | 1,351 | 1,379 | 1,319 | 1,319 | -31 | -2.3% | 4,900 |
| 2021/10/27 | 1,355 | 1,357 | 1,341 | 1,350 | -18 | -1.3% | 1,100 |
| 2021/10/26 | 1,348 | 1,370 | 1,326 | 1,368 | +20 | +1.5% | 1,900 |
| 2021/10/25 | 1,347 | 1,377 | 1,334 | 1,348 | +11 | +0.8% | 6,100 |
| 2021/10/22 | 1,348 | 1,365 | 1,337 | 1,337 | +4 | +0.3% | 900 |
| 2021/10/21 | 1,348 | 1,365 | 1,333 | 1,333 | -2 | -0.1% | 1,700 |
| 2021/10/20 | 1,359 | 1,359 | 1,335 | 1,335 | +3 | +0.2% | 1,000 |
| 2021/10/19 | 1,332 | 1,332 | 1,332 | 1,332 | ±0 | ±0% | 200 |
| 2021/10/18 | 1,349 | 1,349 | 1,332 | 1,332 | -17 | -1.3% | 3,200 |
| 2021/10/15 | 1,334 | 1,349 | 1,334 | 1,349 | +16 | +1.2% | 2,000 |
| 2021/10/14 | 1,330 | 1,333 | 1,322 | 1,333 | -7 | -0.5% | 1,000 |
| 2021/10/13 | 1,352 | 1,362 | 1,322 | 1,340 | -26 | -1.9% | 2,600 |
| 2021/10/12 | 1,394 | 1,394 | 1,365 | 1,366 | -28 | -2% | 2,400 |
| 2021/10/11 | 1,389 | 1,397 | 1,389 | 1,394 | +5 | +0.4% | 800 |
| 2021/10/08 | 1,387 | 1,394 | 1,385 | 1,389 | +2 | +0.1% | 1,000 |
| 2021/10/07 | 1,391 | 1,391 | 1,387 | 1,387 | -4 | -0.3% | 700 |
| 2021/10/06 | 1,397 | 1,411 | 1,391 | 1,391 | ±0 | ±0% | 800 |
| 2021/10/05 | 1,400 | 1,408 | 1,391 | 1,391 | -9 | -0.6% | 1,200 |
| 2021/10/04 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 600 |
851～
900
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
