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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/23 | 1,129 | 1,150 | 1,112 | 1,113 | -18 | -1.6% | 9,100 |
| 2024/10/22 | 1,114 | 1,131 | 1,110 | 1,131 | +19 | +1.7% | 2,100 |
| 2024/10/21 | 1,105 | 1,112 | 1,103 | 1,112 | +10 | +0.9% | 2,400 |
| 2024/10/18 | 1,118 | 1,118 | 1,102 | 1,102 | -16 | -1.4% | 10,200 |
| 2024/10/17 | 1,142 | 1,142 | 1,104 | 1,118 | -22 | -1.9% | 13,000 |
| 2024/10/16 | 1,185 | 1,186 | 1,103 | 1,140 | -44 | -3.7% | 14,300 |
| 2024/10/15 | 1,223 | 1,223 | 1,184 | 1,184 | -31 | -2.6% | 5,000 |
| 2024/10/11 | 1,207 | 1,221 | 1,207 | 1,215 | +8 | +0.7% | 400 |
| 2024/10/10 | 1,217 | 1,217 | 1,205 | 1,207 | +3 | +0.2% | 700 |
| 2024/10/09 | 1,204 | 1,220 | 1,204 | 1,204 | -8 | -0.7% | 6,000 |
| 2024/10/08 | 1,211 | 1,230 | 1,204 | 1,212 | +2 | +0.2% | 6,500 |
151～
200
件表示中 / 3754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 | 133,500円 | +3.3% | - | 2.25% | 35.92倍 | 0.38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 | 316,500円 | -1.9% | -10.1% | 1.58% | 4.36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 |
| 理 経 | 35,300円 | +4.7% | -24.4% | 1.98% | 11.60倍 | 1.00倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
| エコトレディン | 88,000円 | +7.2% | +6.6% | 3.41% | 5.46倍 | 0.46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 |
| プリメックス | 90,000円 | +0.2% | -3.3% | 2.78% | 11.84倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
