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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,099 | 1,105 | 1,096 | 1,100 | +4 | +0.4% | 1,500 |
| 2025/01/07 | 1,098 | 1,100 | 1,096 | 1,096 | +5 | +0.5% | 900 |
| 2025/01/06 | 1,092 | 1,098 | 1,091 | 1,091 | +1 | +0.1% | 1,800 |
| 2024/12/30 | 1,090 | 1,100 | 1,090 | 1,090 | +1 | +0.1% | 1,300 |
| 2024/12/27 | 1,081 | 1,097 | 1,081 | 1,089 | +8 | +0.7% | 2,100 |
| 2024/12/26 | 1,093 | 1,093 | 1,081 | 1,081 | -5 | -0.5% | 4,100 |
| 2024/12/25 | 1,075 | 1,086 | 1,070 | 1,086 | +16 | +1.5% | 2,000 |
| 2024/12/24 | 1,061 | 1,070 | 1,061 | 1,070 | +9 | +0.8% | 2,900 |
| 2024/12/23 | 1,068 | 1,069 | 1,061 | 1,061 | -7 | -0.7% | 3,800 |
| 2024/12/20 | 1,080 | 1,080 | 1,065 | 1,068 | -12 | -1.1% | 1,700 |
| 2024/12/19 | 1,070 | 1,080 | 1,065 | 1,080 | +6 | +0.6% | 1,600 |
| 2024/12/18 | 1,078 | 1,085 | 1,071 | 1,074 | -4 | -0.4% | 4,400 |
| 2024/12/17 | 1,082 | 1,086 | 1,077 | 1,078 | +1 | +0.1% | 1,400 |
| 2024/12/16 | 1,082 | 1,088 | 1,075 | 1,077 | -9 | -0.8% | 3,000 |
| 2024/12/13 | 1,086 | 1,086 | 1,072 | 1,086 | ±0 | ±0% | 3,000 |
| 2024/12/12 | 1,077 | 1,089 | 1,076 | 1,086 | +6 | +0.6% | 2,500 |
| 2024/12/11 | 1,075 | 1,084 | 1,075 | 1,080 | +6 | +0.6% | 1,400 |
| 2024/12/10 | 1,074 | 1,082 | 1,072 | 1,074 | +2 | +0.2% | 1,700 |
| 2024/12/09 | 1,080 | 1,081 | 1,071 | 1,072 | +1 | +0.1% | 1,300 |
| 2024/12/06 | 1,073 | 1,073 | 1,071 | 1,071 | -12 | -1.1% | 400 |
| 2024/12/05 | 1,075 | 1,083 | 1,074 | 1,083 | +11 | +1% | 2,700 |
| 2024/12/04 | 1,078 | 1,080 | 1,072 | 1,072 | -1 | -0.1% | 1,000 |
| 2024/12/03 | 1,088 | 1,088 | 1,073 | 1,073 | -15 | -1.4% | 2,500 |
| 2024/12/02 | 1,092 | 1,102 | 1,088 | 1,088 | ±0 | ±0% | 2,100 |
| 2024/11/29 | 1,084 | 1,088 | 1,084 | 1,088 | +2 | +0.2% | 500 |
| 2024/11/28 | 1,087 | 1,087 | 1,074 | 1,086 | +5 | +0.5% | 400 |
| 2024/11/27 | 1,091 | 1,091 | 1,077 | 1,081 | -13 | -1.2% | 1,100 |
| 2024/11/26 | 1,072 | 1,103 | 1,072 | 1,094 | +22 | +2.1% | 700 |
| 2024/11/25 | 1,076 | 1,087 | 1,070 | 1,072 | -4 | -0.4% | 3,200 |
| 2024/11/22 | 1,076 | 1,077 | 1,070 | 1,076 | +6 | +0.6% | 3,500 |
| 2024/11/21 | 1,078 | 1,078 | 1,069 | 1,070 | -8 | -0.7% | 2,400 |
| 2024/11/20 | 1,076 | 1,078 | 1,074 | 1,078 | +4 | +0.4% | 1,300 |
| 2024/11/19 | 1,073 | 1,076 | 1,073 | 1,074 | +1 | +0.1% | 1,100 |
| 2024/11/18 | 1,078 | 1,080 | 1,071 | 1,073 | +3 | +0.3% | 800 |
| 2024/11/15 | 1,073 | 1,077 | 1,070 | 1,070 | -5 | -0.5% | 1,800 |
| 2024/11/14 | 1,075 | 1,081 | 1,075 | 1,075 | +2 | +0.2% | 1,300 |
| 2024/11/13 | 1,089 | 1,095 | 1,071 | 1,073 | -19 | -1.7% | 4,800 |
| 2024/11/12 | 1,093 | 1,099 | 1,092 | 1,092 | -1 | -0.1% | 1,600 |
| 2024/11/11 | 1,087 | 1,109 | 1,087 | 1,093 | +6 | +0.6% | 1,900 |
| 2024/11/08 | 1,081 | 1,093 | 1,081 | 1,087 | +6 | +0.6% | 1,400 |
| 2024/11/07 | 1,083 | 1,112 | 1,081 | 1,081 | -2 | -0.2% | 2,200 |
| 2024/11/06 | 1,090 | 1,090 | 1,083 | 1,083 | +1 | +0.1% | 1,700 |
| 2024/11/05 | 1,091 | 1,099 | 1,082 | 1,082 | +7 | +0.7% | 1,400 |
| 2024/11/01 | 1,067 | 1,107 | 1,067 | 1,075 | +8 | +0.7% | 6,500 |
| 2024/10/31 | 1,051 | 1,067 | 1,051 | 1,067 | +17 | +1.6% | 5,200 |
| 2024/10/30 | 1,095 | 1,111 | 1,050 | 1,050 | -46 | -4.2% | 43,700 |
| 2024/10/29 | 1,100 | 1,108 | 1,096 | 1,096 | -4 | -0.4% | 4,300 |
| 2024/10/28 | 1,103 | 1,114 | 1,100 | 1,100 | -7 | -0.6% | 2,600 |
| 2024/10/25 | 1,101 | 1,118 | 1,100 | 1,107 | +6 | +0.5% | 2,600 |
| 2024/10/24 | 1,119 | 1,119 | 1,101 | 1,101 | -12 | -1.1% | 3,200 |
101～
150
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
