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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,230 | 1,230 | 1,223 | 1,223 | -7 | -0.6% | 600 |
| 2025/05/21 | 1,245 | 1,245 | 1,230 | 1,230 | ±0 | ±0% | 500 |
| 2025/05/20 | 1,230 | 1,237 | 1,230 | 1,230 | +10 | +0.8% | 3,000 |
| 2025/05/19 | 1,200 | 1,230 | 1,200 | 1,220 | +20 | +1.7% | 1,700 |
| 2025/05/16 | 1,200 | 1,200 | 1,200 | 1,200 | +11 | +0.9% | 300 |
| 2025/05/15 | 1,228 | 1,293 | 1,179 | 1,189 | -38 | -3.1% | 67,600 |
| 2025/05/14 | 1,204 | 1,268 | 1,204 | 1,227 | +23 | +1.9% | 7,000 |
| 2025/05/13 | 1,201 | 1,228 | 1,201 | 1,204 | +5 | +0.4% | 4,400 |
| 2025/05/12 | 1,166 | 1,228 | 1,166 | 1,199 | +34 | +2.9% | 5,200 |
| 2025/05/09 | 1,239 | 1,299 | 1,071 | 1,165 | - | - | 63,500 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 1,221 | 1,250 | 1,208 | 1,245 | +15 | +1.2% | 2,500 |
| 2025/05/02 | 1,219 | 1,230 | 1,201 | 1,230 | +15 | +1.2% | 1,900 |
| 2025/05/01 | 1,212 | 1,298 | 1,169 | 1,215 | +3 | +0.2% | 28,000 |
| 2025/04/30 | 1,194 | 1,212 | 1,180 | 1,212 | +12 | +1% | 1,700 |
| 2025/04/28 | 1,160 | 1,200 | 1,160 | 1,200 | +39 | +3.4% | 2,400 |
| 2025/04/25 | 1,202 | 1,202 | 1,161 | 1,161 | -19 | -1.6% | 800 |
| 2025/04/24 | 1,191 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 500 |
| 2025/04/23 | 1,192 | 1,200 | 1,192 | 1,200 | +8 | +0.7% | 900 |
| 2025/04/22 | 1,200 | 1,297 | 1,140 | 1,192 | -8 | -0.7% | 14,700 |
| 2025/04/21 | 1,175 | 1,200 | 1,175 | 1,200 | +2 | +0.2% | 2,100 |
| 2025/04/18 | 1,200 | 1,201 | 1,168 | 1,198 | -2 | -0.2% | 1,800 |
| 2025/04/17 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 200 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 1,197 | 1,202 | 1,177 | 1,180 | -20 | -1.7% | 1,600 |
| 2025/04/14 | 1,184 | 1,200 | 1,183 | 1,200 | +46 | +4% | 1,200 |
| 2025/04/11 | 1,198 | 1,199 | 1,154 | 1,154 | -46 | -3.8% | 1,200 |
| 2025/04/10 | 1,171 | 1,200 | 1,170 | 1,200 | +89 | +8% | 4,800 |
| 2025/04/09 | 1,111 | 1,111 | 1,111 | 1,111 | -60 | -5.1% | 100 |
| 2025/04/08 | 1,188 | 1,194 | 1,128 | 1,171 | +43 | +3.8% | 5,600 |
| 2025/04/07 | 1,090 | 1,143 | 1,079 | 1,128 | -22 | -1.9% | 6,000 |
| 2025/04/04 | 1,118 | 1,159 | 1,089 | 1,150 | +2 | +0.2% | 7,000 |
| 2025/04/03 | 1,150 | 1,150 | 1,135 | 1,148 | -32 | -2.7% | 400 |
| 2025/04/02 | 1,152 | 1,182 | 1,142 | 1,180 | -2 | -0.2% | 2,400 |
| 2025/04/01 | 1,178 | 1,198 | 1,160 | 1,182 | -10 | -0.8% | 4,000 |
| 2025/03/31 | 1,170 | 1,200 | 1,150 | 1,192 | -8 | -0.7% | 4,200 |
| 2025/03/28 | 1,182 | 1,225 | 1,153 | 1,200 | -65 | -5.1% | 11,600 |
| 2025/03/27 | 1,255 | 1,266 | 1,250 | 1,265 | +10 | +0.8% | 5,100 |
| 2025/03/26 | 1,248 | 1,255 | 1,242 | 1,255 | +8 | +0.6% | 3,900 |
| 2025/03/25 | 1,245 | 1,248 | 1,232 | 1,247 | +2 | +0.2% | 2,300 |
| 2025/03/24 | 1,230 | 1,245 | 1,226 | 1,245 | +15 | +1.2% | 5,300 |
| 2025/03/21 | 1,229 | 1,235 | 1,220 | 1,230 | +2 | +0.2% | 2,300 |
| 2025/03/19 | 1,225 | 1,230 | 1,223 | 1,228 | +3 | +0.2% | 1,600 |
| 2025/03/18 | 1,238 | 1,240 | 1,225 | 1,225 | -6 | -0.5% | 3,500 |
| 2025/03/17 | 1,236 | 1,240 | 1,230 | 1,231 | -6 | -0.5% | 2,600 |
| 2025/03/14 | 1,210 | 1,237 | 1,210 | 1,237 | +27 | +2.2% | 4,100 |
| 2025/03/13 | 1,211 | 1,231 | 1,209 | 1,210 | -3 | -0.2% | 3,100 |
| 2025/03/12 | 1,204 | 1,229 | 1,204 | 1,213 | -2 | -0.2% | 3,300 |
| 2025/03/11 | 1,220 | 1,220 | 1,201 | 1,215 | -5 | -0.4% | 2,000 |
| 2025/03/10 | 1,228 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 1,800 |
51～
100
件表示中 / 3754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 | 133,500円 | +3.3% | - | 2.25% | 35.92倍 | 0.38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 | 316,500円 | -1.9% | -10.1% | 1.58% | 4.36倍 | 0.35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 |
| 理 経 | 35,300円 | +4.7% | -24.4% | 1.98% | 11.60倍 | 1.00倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
| エコトレディン | 88,000円 | +7.2% | +6.6% | 3.41% | 5.46倍 | 0.46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 |
| プリメックス | 90,000円 | +0.2% | -3.3% | 2.78% | 11.84倍 | 0.60倍 |
|
ミニプリンタ専業卸最大手。エプソン、シチズン等の製品販売のほか、製造子会社でＯＥＭ展開 |
市場注目の銘柄
チャート関連のコラム
