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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,187 | 1,198 | 1,183 | 1,198 | +11 | +0.9% | 1,200 |
| 2024/05/13 | 1,187 | 1,198 | 1,170 | 1,187 | -1 | -0.1% | 4,600 |
| 2024/05/10 | 1,195 | 1,195 | 1,188 | 1,188 | -7 | -0.6% | 1,600 |
| 2024/05/09 | 1,170 | 1,195 | 1,166 | 1,195 | +25 | +2.1% | 4,000 |
| 2024/05/08 | 1,168 | 1,184 | 1,165 | 1,170 | ±0 | ±0% | 4,200 |
| 2024/05/07 | 1,185 | 1,185 | 1,170 | 1,170 | -9 | -0.8% | 3,200 |
| 2024/05/02 | 1,171 | 1,179 | 1,171 | 1,179 | +9 | +0.8% | 900 |
| 2024/05/01 | 1,174 | 1,174 | 1,164 | 1,170 | +6 | +0.5% | 1,500 |
| 2024/04/30 | 1,155 | 1,181 | 1,155 | 1,164 | +20 | +1.7% | 5,100 |
| 2024/04/26 | 1,242 | 1,242 | 1,144 | 1,144 | -73 | -6% | 16,300 |
| 2024/04/25 | 1,217 | 1,228 | 1,205 | 1,217 | ±0 | ±0% | 1,900 |
| 2024/04/24 | 1,205 | 1,230 | 1,205 | 1,217 | +12 | +1% | 7,400 |
| 2024/04/23 | 1,224 | 1,242 | 1,205 | 1,205 | -24 | -2% | 3,000 |
| 2024/04/22 | 1,232 | 1,233 | 1,229 | 1,229 | -3 | -0.2% | 1,200 |
| 2024/04/19 | 1,235 | 1,238 | 1,232 | 1,232 | ±0 | ±0% | 1,800 |
| 2024/04/18 | 1,230 | 1,232 | 1,230 | 1,232 | +5 | +0.4% | 400 |
| 2024/04/17 | 1,245 | 1,245 | 1,227 | 1,227 | -18 | -1.4% | 4,700 |
| 2024/04/16 | 1,234 | 1,247 | 1,228 | 1,245 | -2 | -0.2% | 4,900 |
| 2024/04/15 | 1,250 | 1,251 | 1,247 | 1,247 | -7 | -0.6% | 1,100 |
| 2024/04/12 | 1,243 | 1,254 | 1,243 | 1,254 | +4 | +0.3% | 1,700 |
| 2024/04/11 | 1,241 | 1,255 | 1,241 | 1,250 | +9 | +0.7% | 1,200 |
| 2024/04/10 | 1,251 | 1,261 | 1,241 | 1,241 | -10 | -0.8% | 2,000 |
| 2024/04/09 | 1,260 | 1,260 | 1,245 | 1,251 | -4 | -0.3% | 1,300 |
| 2024/04/08 | 1,251 | 1,259 | 1,251 | 1,255 | +4 | +0.3% | 1,100 |
| 2024/04/05 | 1,245 | 1,258 | 1,241 | 1,251 | +6 | +0.5% | 3,800 |
| 2024/04/04 | 1,252 | 1,254 | 1,243 | 1,245 | -7 | -0.6% | 1,800 |
| 2024/04/03 | 1,263 | 1,263 | 1,250 | 1,252 | -11 | -0.9% | 1,900 |
| 2024/04/02 | 1,271 | 1,277 | 1,261 | 1,263 | -8 | -0.6% | 2,600 |
| 2024/04/01 | 1,271 | 1,282 | 1,263 | 1,271 | +1 | +0.1% | 3,300 |
| 2024/03/29 | 1,281 | 1,281 | 1,259 | 1,270 | -17 | -1.3% | 3,700 |
| 2024/03/28 | 1,305 | 1,323 | 1,287 | 1,287 | -76 | -5.6% | 9,400 |
| 2024/03/27 | 1,376 | 1,376 | 1,352 | 1,363 | +7 | +0.5% | 14,800 |
| 2024/03/26 | 1,355 | 1,372 | 1,355 | 1,356 | +1 | +0.1% | 4,100 |
| 2024/03/25 | 1,371 | 1,379 | 1,354 | 1,355 | -16 | -1.2% | 8,000 |
| 2024/03/22 | 1,370 | 1,380 | 1,365 | 1,371 | +1 | +0.1% | 3,300 |
| 2024/03/21 | 1,350 | 1,378 | 1,341 | 1,370 | +50 | +3.8% | 10,000 |
| 2024/03/19 | 1,307 | 1,320 | 1,307 | 1,320 | +13 | +1% | 3,500 |
| 2024/03/18 | 1,318 | 1,318 | 1,307 | 1,307 | -3 | -0.2% | 6,000 |
| 2024/03/15 | 1,305 | 1,310 | 1,305 | 1,310 | +5 | +0.4% | 2,100 |
| 2024/03/14 | 1,300 | 1,305 | 1,290 | 1,305 | +14 | +1.1% | 1,800 |
| 2024/03/13 | 1,300 | 1,300 | 1,291 | 1,291 | -9 | -0.7% | 900 |
| 2024/03/12 | 1,295 | 1,300 | 1,287 | 1,300 | +9 | +0.7% | 6,400 |
| 2024/03/11 | 1,294 | 1,302 | 1,288 | 1,291 | -2 | -0.2% | 3,400 |
| 2024/03/08 | 1,285 | 1,293 | 1,275 | 1,293 | +5 | +0.4% | 4,800 |
| 2024/03/07 | 1,271 | 1,291 | 1,271 | 1,288 | +18 | +1.4% | 2,400 |
| 2024/03/06 | 1,267 | 1,278 | 1,267 | 1,270 | ±0 | ±0% | 1,900 |
| 2024/03/05 | 1,268 | 1,276 | 1,267 | 1,270 | +3 | +0.2% | 1,600 |
| 2024/03/04 | 1,265 | 1,279 | 1,265 | 1,267 | +3 | +0.2% | 3,700 |
| 2024/03/01 | 1,253 | 1,275 | 1,253 | 1,264 | +12 | +1% | 2,000 |
| 2024/02/29 | 1,252 | 1,264 | 1,252 | 1,252 | -3 | -0.2% | 1,500 |
301～
350
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
