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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,205 | 1,223 | 1,205 | 1,210 | -16 | -1.3% | 800 |
| 2024/10/04 | 1,226 | 1,226 | 1,226 | 1,226 | ±0 | ±0% | 100 |
| 2024/10/03 | 1,201 | 1,226 | 1,201 | 1,226 | +25 | +2.1% | 300 |
| 2024/10/02 | 1,220 | 1,220 | 1,201 | 1,201 | -19 | -1.6% | 1,200 |
| 2024/10/01 | 1,205 | 1,220 | 1,205 | 1,220 | +18 | +1.5% | 300 |
| 2024/09/30 | 1,200 | 1,227 | 1,200 | 1,202 | -2 | -0.2% | 1,300 |
| 2024/09/27 | 1,217 | 1,230 | 1,203 | 1,204 | -19 | -1.6% | 900 |
| 2024/09/26 | 1,219 | 1,226 | 1,201 | 1,223 | -3 | -0.2% | 1,000 |
| 2024/09/25 | 1,225 | 1,235 | 1,225 | 1,226 | +1 | +0.1% | 1,100 |
| 2024/09/24 | 1,214 | 1,225 | 1,211 | 1,225 | +15 | +1.2% | 700 |
| 2024/09/20 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 300 |
| 2024/09/19 | 1,200 | 1,210 | 1,198 | 1,210 | +12 | +1% | 800 |
| 2024/09/18 | 1,194 | 1,198 | 1,194 | 1,198 | +4 | +0.3% | 600 |
| 2024/09/17 | 1,199 | 1,199 | 1,182 | 1,194 | -6 | -0.5% | 800 |
| 2024/09/13 | 1,188 | 1,200 | 1,182 | 1,200 | +6 | +0.5% | 1,500 |
| 2024/09/12 | 1,182 | 1,194 | 1,181 | 1,194 | +11 | +0.9% | 2,500 |
| 2024/09/11 | 1,190 | 1,194 | 1,181 | 1,183 | -27 | -2.2% | 1,500 |
| 2024/09/10 | 1,200 | 1,210 | 1,183 | 1,210 | +10 | +0.8% | 5,400 |
| 2024/09/09 | 1,204 | 1,204 | 1,178 | 1,200 | +10 | +0.8% | 1,100 |
| 2024/09/06 | 1,192 | 1,192 | 1,190 | 1,190 | -5 | -0.4% | 200 |
| 2024/09/05 | 1,201 | 1,201 | 1,190 | 1,195 | -7 | -0.6% | 2,300 |
| 2024/09/04 | 1,202 | 1,208 | 1,202 | 1,202 | ±0 | ±0% | 1,000 |
| 2024/09/03 | 1,203 | 1,203 | 1,202 | 1,202 | -22 | -1.8% | 500 |
| 2024/09/02 | 1,205 | 1,224 | 1,205 | 1,224 | +19 | +1.6% | 900 |
| 2024/08/30 | 1,205 | 1,205 | 1,205 | 1,205 | +1 | +0.1% | 300 |
| 2024/08/29 | 1,212 | 1,212 | 1,204 | 1,204 | -8 | -0.7% | 700 |
| 2024/08/28 | 1,212 | 1,212 | 1,212 | 1,212 | ±0 | ±0% | 100 |
| 2024/08/27 | 1,228 | 1,228 | 1,211 | 1,212 | - | - | 1,800 |
| 2024/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/23 | 1,218 | 1,225 | 1,218 | 1,225 | +7 | +0.6% | 1,500 |
| 2024/08/22 | 1,220 | 1,223 | 1,218 | 1,218 | ±0 | ±0% | 800 |
| 2024/08/21 | 1,218 | 1,220 | 1,218 | 1,218 | ±0 | ±0% | 1,300 |
| 2024/08/20 | 1,216 | 1,218 | 1,214 | 1,218 | +4 | +0.3% | 2,100 |
| 2024/08/19 | 1,203 | 1,223 | 1,203 | 1,214 | +11 | +0.9% | 3,000 |
| 2024/08/16 | 1,205 | 1,207 | 1,200 | 1,203 | -7 | -0.6% | 2,100 |
| 2024/08/15 | 1,203 | 1,210 | 1,203 | 1,210 | +7 | +0.6% | 300 |
| 2024/08/14 | 1,203 | 1,215 | 1,203 | 1,203 | +3 | +0.3% | 400 |
| 2024/08/13 | 1,200 | 1,216 | 1,200 | 1,200 | ±0 | ±0% | 1,600 |
| 2024/08/09 | 1,172 | 1,202 | 1,166 | 1,200 | +28 | +2.4% | 2,500 |
| 2024/08/08 | 1,182 | 1,205 | 1,172 | 1,172 | -8 | -0.7% | 1,100 |
| 2024/08/07 | 1,181 | 1,221 | 1,160 | 1,180 | -15 | -1.3% | 2,800 |
| 2024/08/06 | 1,150 | 1,210 | 1,150 | 1,195 | +45 | +3.9% | 3,100 |
| 2024/08/05 | 1,160 | 1,168 | 1,150 | 1,150 | -18 | -1.5% | 7,200 |
| 2024/08/02 | 1,181 | 1,209 | 1,168 | 1,168 | -21 | -1.8% | 1,900 |
| 2024/08/01 | 1,193 | 1,202 | 1,185 | 1,189 | -1 | -0.1% | 3,100 |
| 2024/07/31 | 1,192 | 1,195 | 1,179 | 1,190 | ±0 | ±0% | 6,000 |
| 2024/07/30 | 1,256 | 1,259 | 1,190 | 1,190 | -66 | -5.3% | 28,200 |
| 2024/07/29 | 1,247 | 1,269 | 1,241 | 1,256 | -8 | -0.6% | 1,400 |
| 2024/07/26 | 1,256 | 1,274 | 1,241 | 1,264 | +8 | +0.6% | 2,600 |
| 2024/07/25 | 1,273 | 1,273 | 1,256 | 1,256 | -17 | -1.3% | 2,800 |
201～
250
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
