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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,359 | 1,359 | 1,305 | 1,328 | -31 | -2.3% | 2,300 |
| 2025/07/02 | 1,357 | 1,359 | 1,340 | 1,359 | +2 | +0.1% | 1,400 |
| 2025/07/01 | 1,375 | 1,375 | 1,357 | 1,357 | -18 | -1.3% | 700 |
| 2025/06/30 | 1,302 | 1,375 | 1,302 | 1,375 | +73 | +5.6% | 4,200 |
| 2025/06/27 | 1,303 | 1,330 | 1,302 | 1,302 | -8 | -0.6% | 3,400 |
| 2025/06/26 | 1,320 | 1,320 | 1,310 | 1,310 | -7 | -0.5% | 400 |
| 2025/06/25 | 1,324 | 1,325 | 1,305 | 1,317 | +12 | +0.9% | 1,000 |
| 2025/06/24 | 1,323 | 1,323 | 1,305 | 1,305 | -18 | -1.4% | 900 |
| 2025/06/23 | 1,314 | 1,324 | 1,314 | 1,323 | +10 | +0.8% | 500 |
| 2025/06/20 | 1,313 | 1,313 | 1,312 | 1,313 | +1 | +0.1% | 600 |
| 2025/06/19 | 1,312 | 1,318 | 1,312 | 1,312 | +1 | +0.1% | 700 |
| 2025/06/18 | 1,312 | 1,312 | 1,311 | 1,311 | +4 | +0.3% | 500 |
| 2025/06/17 | 1,304 | 1,310 | 1,282 | 1,307 | +25 | +2% | 6,100 |
| 2025/06/16 | 1,320 | 1,330 | 1,282 | 1,282 | -48 | -3.6% | 2,800 |
| 2025/06/13 | 1,290 | 1,330 | 1,290 | 1,330 | +30 | +2.3% | 2,800 |
| 2025/06/12 | 1,276 | 1,300 | 1,276 | 1,300 | -6 | -0.5% | 200 |
| 2025/06/11 | 1,290 | 1,306 | 1,277 | 1,306 | +16 | +1.2% | 2,900 |
| 2025/06/10 | 1,282 | 1,305 | 1,273 | 1,290 | +19 | +1.5% | 5,600 |
| 2025/06/09 | 1,294 | 1,294 | 1,264 | 1,271 | -23 | -1.8% | 5,100 |
| 2025/06/06 | 1,243 | 1,294 | 1,243 | 1,294 | +64 | +5.2% | 4,500 |
| 2025/06/05 | 1,246 | 1,260 | 1,230 | 1,230 | +14 | +1.2% | 1,200 |
| 2025/06/04 | 1,232 | 1,252 | 1,216 | 1,216 | -23 | -1.9% | 1,400 |
| 2025/06/03 | 1,233 | 1,241 | 1,206 | 1,239 | +7 | +0.6% | 2,000 |
| 2025/06/02 | 1,232 | 1,236 | 1,232 | 1,232 | +1 | +0.1% | 800 |
| 2025/05/30 | 1,255 | 1,255 | 1,231 | 1,231 | -1 | -0.1% | 600 |
| 2025/05/29 | 1,243 | 1,243 | 1,232 | 1,232 | -11 | -0.9% | 900 |
| 2025/05/28 | 1,242 | 1,247 | 1,242 | 1,243 | +10 | +0.8% | 2,000 |
| 2025/05/27 | 1,230 | 1,255 | 1,230 | 1,233 | -27 | -2.1% | 400 |
| 2025/05/26 | 1,238 | 1,260 | 1,238 | 1,260 | +22 | +1.8% | 2,900 |
| 2025/05/23 | 1,230 | 1,253 | 1,230 | 1,238 | +15 | +1.2% | 5,100 |
| 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 |
51～
100
件表示中 / 3784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 | 136,900円 | +3.3% | - | 2.19% | 36.83倍 | 0.39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 | 327,500円 | +0.6% | +7.8% | 2.14% | 5.41倍 | 0.37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 |
| エコトレディン | 92,800円 | +7.2% | +6.6% | 3.23% | 5.76倍 | 0.49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 |
| ＴＭＨ | 141,400円 | +30.8% | -6.5% | 0.00% | 27.23倍 | 3.84倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
| アップル | 36,800円 | -15.1% | -21.6% | 2.72% | 5.22倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
