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 |
|---|---|---|---|---|---|---|---|
| 2021/07/07 | 1,402 | 1,414 | 1,402 | 1,412 | +10 | +0.7% | 1,000 |
| 2021/07/06 | 1,407 | 1,407 | 1,398 | 1,402 | +1 | +0.1% | 700 |
| 2021/07/05 | 1,403 | 1,403 | 1,401 | 1,401 | -7 | -0.5% | 500 |
| 2021/07/02 | 1,411 | 1,411 | 1,396 | 1,408 | +6 | +0.4% | 2,600 |
| 2021/07/01 | 1,398 | 1,408 | 1,398 | 1,402 | +4 | +0.3% | 1,800 |
| 2021/06/30 | 1,400 | 1,400 | 1,398 | 1,398 | -1 | -0.1% | 700 |
| 2021/06/29 | 1,399 | 1,403 | 1,399 | 1,399 | ±0 | ±0% | 3,900 |
| 2021/06/28 | 1,389 | 1,400 | 1,389 | 1,399 | +10 | +0.7% | 7,000 |
| 2021/06/25 | 1,369 | 1,389 | 1,369 | 1,389 | +24 | +1.8% | 4,100 |
| 2021/06/24 | 1,385 | 1,385 | 1,357 | 1,365 | +10 | +0.7% | 4,100 |
| 2021/06/23 | 1,342 | 1,372 | 1,342 | 1,355 | +16 | +1.2% | 1,100 |
| 2021/06/22 | 1,331 | 1,339 | 1,325 | 1,339 | +33 | +2.5% | 2,400 |
| 2021/06/21 | 1,392 | 1,392 | 1,306 | 1,306 | -86 | -6.2% | 5,700 |
| 2021/06/18 | 1,378 | 1,405 | 1,378 | 1,392 | +14 | +1% | 1,800 |
| 2021/06/17 | 1,378 | 1,378 | 1,378 | 1,378 | ±0 | ±0% | 500 |
| 2021/06/16 | 1,384 | 1,413 | 1,378 | 1,378 | -9 | -0.6% | 2,900 |
| 2021/06/15 | 1,381 | 1,409 | 1,381 | 1,387 | +3 | +0.2% | 2,300 |
| 2021/06/14 | 1,413 | 1,413 | 1,379 | 1,384 | -18 | -1.3% | 1,400 |
| 2021/06/11 | 1,397 | 1,410 | 1,397 | 1,402 | +2 | +0.1% | 4,600 |
| 2021/06/10 | 1,411 | 1,411 | 1,390 | 1,400 | -11 | -0.8% | 1,900 |
| 2021/06/09 | 1,412 | 1,412 | 1,392 | 1,411 | +25 | +1.8% | 1,400 |
| 2021/06/08 | 1,390 | 1,405 | 1,367 | 1,386 | -10 | -0.7% | 3,300 |
| 2021/06/07 | 1,406 | 1,406 | 1,396 | 1,396 | -10 | -0.7% | 1,300 |
| 2021/06/04 | 1,363 | 1,406 | 1,361 | 1,406 | +13 | +0.9% | 4,400 |
| 2021/06/03 | 1,401 | 1,401 | 1,383 | 1,393 | +22 | +1.6% | 1,500 |
| 2021/06/02 | 1,400 | 1,400 | 1,360 | 1,371 | +29 | +2.2% | 2,800 |
| 2021/06/01 | 1,359 | 1,381 | 1,329 | 1,342 | -17 | -1.3% | 3,700 |
| 2021/05/31 | 1,363 | 1,368 | 1,345 | 1,359 | +21 | +1.6% | 2,300 |
| 2021/05/28 | 1,324 | 1,339 | 1,311 | 1,338 | +16 | +1.2% | 3,500 |
| 2021/05/27 | 1,370 | 1,400 | 1,322 | 1,322 | -48 | -3.5% | 2,000 |
| 2021/05/26 | 1,381 | 1,381 | 1,370 | 1,370 | -3 | -0.2% | 900 |
| 2021/05/25 | 1,394 | 1,401 | 1,371 | 1,373 | -20 | -1.4% | 1,700 |
| 2021/05/24 | 1,443 | 1,443 | 1,393 | 1,393 | +8 | +0.6% | 1,500 |
| 2021/05/21 | 1,376 | 1,402 | 1,372 | 1,385 | +20 | +1.5% | 2,100 |
| 2021/05/20 | 1,362 | 1,382 | 1,338 | 1,365 | +33 | +2.5% | 2,500 |
| 2021/05/19 | 1,376 | 1,376 | 1,325 | 1,332 | -14 | -1% | 3,300 |
| 2021/05/18 | 1,336 | 1,389 | 1,336 | 1,346 | +10 | +0.7% | 3,100 |
| 2021/05/17 | 1,360 | 1,360 | 1,317 | 1,336 | +36 | +2.8% | 3,800 |
| 2021/05/14 | 1,336 | 1,383 | 1,300 | 1,300 | -36 | -2.7% | 1,900 |
| 2021/05/13 | 1,356 | 1,375 | 1,336 | 1,336 | -17 | -1.3% | 1,700 |
| 2021/05/12 | 1,442 | 1,442 | 1,353 | 1,353 | -59 | -4.2% | 2,700 |
| 2021/05/11 | 1,396 | 1,433 | 1,396 | 1,412 | +16 | +1.1% | 2,000 |
| 2021/05/10 | 1,398 | 1,398 | 1,383 | 1,396 | +14 | +1% | 800 |
| 2021/05/07 | 1,362 | 1,392 | 1,362 | 1,382 | +26 | +1.9% | 1,800 |
| 2021/05/06 | 1,364 | 1,376 | 1,356 | 1,356 | -8 | -0.6% | 2,600 |
| 2021/04/30 | 1,381 | 1,384 | 1,352 | 1,364 | -17 | -1.2% | 4,000 |
| 2021/04/28 | 1,388 | 1,398 | 1,381 | 1,381 | -7 | -0.5% | 2,600 |
| 2021/04/27 | 1,395 | 1,395 | 1,388 | 1,388 | -1 | -0.1% | 1,200 |
| 2021/04/26 | 1,388 | 1,394 | 1,388 | 1,389 | +1 | +0.1% | 6,600 |
| 2021/04/23 | 1,387 | 1,409 | 1,387 | 1,388 | +1 | +0.1% | 1,300 |
1001～
1050
件表示中 / 3758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 | 135,100円 | +3.3% | - | 2.22% | 36.35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 |
| 太平発 | 72,200円 | -12.5% | +44.9% | 5.54% | 10.80倍 | 0.36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 |
| 高見澤 | 317,500円 | +3.1% | -21.0% | 1.57% | 7.83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 |
| エコトレディン | 90,400円 | +7.2% | +6.6% | 3.32% | 5.61倍 | 0.48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 |
| ｃｏｔｔａ | 44,400円 | +52.2% | +40.6% | 1.80% | 9.55倍 | 1.05倍 |
|
和洋菓子店、弁当店などに包装資材、食材を小ロットで通信販売。カフェなど法人向け拡大 |
市場注目の銘柄
チャート関連のコラム
