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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,168 | 1,169 | 1,168 | 1,168 | +1 | +0.1% | 1,000 |
2023/12/14 | 1,168 | 1,174 | 1,167 | 1,167 | -1 | -0.1% | 1,300 |
2023/12/13 | 1,171 | 1,172 | 1,159 | 1,168 | -11 | -0.9% | 4,200 |
2023/12/12 | 1,183 | 1,193 | 1,175 | 1,179 | -5 | -0.4% | 1,600 |
2023/12/11 | 1,169 | 1,184 | 1,168 | 1,184 | +16 | +1.4% | 2,500 |
2023/12/08 | 1,170 | 1,175 | 1,168 | 1,168 | -15 | -1.3% | 3,200 |
2023/12/07 | 1,183 | 1,183 | 1,177 | 1,183 | +1 | +0.1% | 1,100 |
2023/12/06 | 1,188 | 1,188 | 1,182 | 1,182 | -5 | -0.4% | 1,000 |
2023/12/05 | 1,183 | 1,187 | 1,183 | 1,187 | -1 | -0.1% | 900 |
2023/12/04 | 1,202 | 1,202 | 1,186 | 1,188 | -23 | -1.9% | 1,700 |
2023/12/01 | 1,223 | 1,223 | 1,211 | 1,211 | -12 | -1% | 1,900 |
2023/11/30 | 1,214 | 1,240 | 1,214 | 1,223 | +9 | +0.7% | 700 |
2023/11/29 | 1,212 | 1,228 | 1,212 | 1,214 | -6 | -0.5% | 3,300 |
2023/11/28 | 1,192 | 1,220 | 1,189 | 1,220 | +28 | +2.3% | 1,800 |
2023/11/27 | 1,179 | 1,201 | 1,179 | 1,192 | +14 | +1.2% | 2,700 |
2023/11/24 | 1,181 | 1,185 | 1,175 | 1,178 | -3 | -0.3% | 1,600 |
2023/11/22 | 1,175 | 1,181 | 1,174 | 1,181 | -2 | -0.2% | 600 |
2023/11/21 | 1,180 | 1,188 | 1,165 | 1,183 | +3 | +0.3% | 6,600 |
2023/11/20 | 1,180 | 1,186 | 1,180 | 1,180 | ±0 | ±0% | 2,000 |
2023/11/17 | 1,163 | 1,182 | 1,163 | 1,180 | +18 | +1.5% | 2,100 |
2023/11/16 | 1,163 | 1,163 | 1,162 | 1,162 | -3 | -0.3% | 700 |
2023/11/15 | 1,162 | 1,175 | 1,161 | 1,165 | +3 | +0.3% | 2,800 |
2023/11/14 | 1,164 | 1,164 | 1,157 | 1,162 | -2 | -0.2% | 2,200 |
2023/11/13 | 1,167 | 1,178 | 1,164 | 1,164 | -3 | -0.3% | 2,200 |
2023/11/10 | 1,147 | 1,167 | 1,147 | 1,167 | +20 | +1.7% | 3,200 |
2023/11/09 | 1,147 | 1,159 | 1,144 | 1,147 | -1 | -0.1% | 3,500 |
2023/11/08 | 1,154 | 1,154 | 1,147 | 1,148 | -6 | -0.5% | 2,900 |
2023/11/07 | 1,155 | 1,158 | 1,154 | 1,154 | -2 | -0.2% | 1,300 |
2023/11/06 | 1,156 | 1,175 | 1,152 | 1,156 | ±0 | ±0% | 7,000 |
2023/11/02 | 1,163 | 1,167 | 1,156 | 1,156 | -2 | -0.2% | 5,500 |
2023/11/01 | 1,161 | 1,175 | 1,154 | 1,158 | +6 | +0.5% | 6,900 |
2023/10/31 | 1,191 | 1,193 | 1,148 | 1,152 | -39 | -3.3% | 17,700 |
2023/10/30 | 1,230 | 1,235 | 1,191 | 1,191 | -43 | -3.5% | 8,600 |
2023/10/27 | 1,219 | 1,245 | 1,219 | 1,234 | +15 | +1.2% | 3,300 |
2023/10/26 | 1,205 | 1,241 | 1,205 | 1,219 | +6 | +0.5% | 8,900 |
2023/10/25 | 1,245 | 1,245 | 1,205 | 1,213 | -18 | -1.5% | 8,000 |
2023/10/24 | 1,264 | 1,264 | 1,207 | 1,231 | -23 | -1.8% | 5,600 |
2023/10/23 | 1,258 | 1,281 | 1,254 | 1,254 | -14 | -1.1% | 3,600 |
2023/10/20 | 1,268 | 1,268 | 1,265 | 1,268 | ±0 | ±0% | 1,200 |
2023/10/19 | 1,279 | 1,279 | 1,268 | 1,268 | -11 | -0.9% | 1,600 |
2023/10/18 | 1,278 | 1,292 | 1,278 | 1,279 | +1 | +0.1% | 1,100 |
2023/10/17 | 1,278 | 1,278 | 1,278 | 1,278 | +8 | +0.6% | 200 |
2023/10/16 | 1,272 | 1,279 | 1,270 | 1,270 | ±0 | ±0% | 1,000 |
2023/10/13 | 1,289 | 1,289 | 1,262 | 1,270 | -19 | -1.5% | 2,800 |
2023/10/12 | 1,300 | 1,300 | 1,280 | 1,289 | ±0 | ±0% | 8,800 |
2023/10/11 | 1,289 | 1,289 | 1,289 | 1,289 | +6 | +0.5% | 700 |
2023/10/10 | 1,279 | 1,283 | 1,279 | 1,283 | +6 | +0.5% | 800 |
2023/10/06 | 1,285 | 1,300 | 1,269 | 1,277 | -1 | -0.1% | 1,100 |
2023/10/05 | 1,285 | 1,286 | 1,278 | 1,278 | -7 | -0.5% | 1,500 |
2023/10/04 | 1,283 | 1,287 | 1,274 | 1,285 | -2 | -0.2% | 5,600 |
101~
150
件表示中 / 3457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 | 118,600円 | +2.1% | +75.4% | 2.53% | 31.91倍 | 0.35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 | 156,500円 | +10.2% | +13.3% | 3.51% | 6.68倍 | 1.06倍 |
|
食品副原料専門商社。ビタミンCなどでトップ。子会社でアイス製造・販売、環境関連製品も展開 |
cotta | 43,800円 | +10.0% | +3.5% | 1.83% | 8.11倍 | 1.12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 |
プリメックス | 84,600円 | +2.3% | -16.6% | 2.96% | 10.63倍 | 0.59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 |
昭栄薬品 | 128,500円 | +0.4% | -22.7% | 2.96% | 12.56倍 | 0.54倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
市場注目の銘柄
チャート関連のコラム