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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 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 |
| 2025/03/07 | 1,221 | 1,226 | 1,202 | 1,220 | -6 | -0.5% | 3,400 |
| 2025/03/06 | 1,218 | 1,226 | 1,207 | 1,226 | +8 | +0.7% | 4,000 |
| 2025/03/05 | 1,200 | 1,218 | 1,200 | 1,218 | +15 | +1.2% | 1,600 |
| 2025/03/04 | 1,200 | 1,212 | 1,200 | 1,203 | +3 | +0.3% | 1,800 |
| 2025/03/03 | 1,204 | 1,212 | 1,200 | 1,200 | ±0 | ±0% | 1,600 |
| 2025/02/28 | 1,204 | 1,205 | 1,177 | 1,200 | ±0 | ±0% | 2,100 |
| 2025/02/27 | 1,203 | 1,210 | 1,177 | 1,200 | +16 | +1.4% | 2,100 |
| 2025/02/26 | 1,181 | 1,200 | 1,171 | 1,184 | +3 | +0.3% | 9,000 |
| 2025/02/25 | 1,174 | 1,181 | 1,164 | 1,181 | +7 | +0.6% | 3,000 |
| 2025/02/21 | 1,165 | 1,174 | 1,149 | 1,174 | +24 | +2.1% | 1,600 |
| 2025/02/20 | 1,127 | 1,160 | 1,127 | 1,150 | +23 | +2% | 7,800 |
| 2025/02/19 | 1,133 | 1,139 | 1,120 | 1,127 | -6 | -0.5% | 4,500 |
| 2025/02/18 | 1,119 | 1,133 | 1,109 | 1,133 | +14 | +1.3% | 5,900 |
| 2025/02/17 | 1,097 | 1,119 | 1,091 | 1,119 | +19 | +1.7% | 5,100 |
| 2025/02/14 | 1,093 | 1,110 | 1,090 | 1,100 | +7 | +0.6% | 3,200 |
| 2025/02/13 | 1,085 | 1,095 | 1,085 | 1,093 | +13 | +1.2% | 1,200 |
| 2025/02/12 | 1,071 | 1,080 | 1,071 | 1,080 | +9 | +0.8% | 1,200 |
| 2025/02/10 | 1,069 | 1,080 | 1,069 | 1,071 | +2 | +0.2% | 2,400 |
| 2025/02/07 | 1,052 | 1,080 | 1,051 | 1,069 | +17 | +1.6% | 4,900 |
| 2025/02/06 | 1,034 | 1,053 | 1,034 | 1,052 | +20 | +1.9% | 3,900 |
101～
150
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
