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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 71 | 72 | 71 | 72 | +2 | +2.9% | 33,000 |
| 2010/09/14 | 72 | 73 | 70 | 70 | -2 | -2.8% | 75,000 |
| 2010/09/13 | 73 | 74 | 72 | 72 | ±0 | ±0% | 45,000 |
| 2010/09/10 | 75 | 75 | 72 | 72 | ±0 | ±0% | 75,000 |
| 2010/09/09 | 71 | 73 | 71 | 72 | +2 | +2.9% | 59,000 |
| 2010/09/08 | 71 | 71 | 70 | 70 | -1 | -1.4% | 12,000 |
| 2010/09/07 | 73 | 73 | 71 | 71 | -1 | -1.4% | 20,000 |
| 2010/09/06 | 70 | 72 | 70 | 72 | +2 | +2.9% | 44,000 |
| 2010/09/03 | 69 | 70 | 69 | 70 | ±0 | ±0% | 29,000 |
| 2010/09/02 | 70 | 70 | 68 | 70 | +1 | +1.4% | 49,000 |
| 2010/09/01 | 70 | 70 | 69 | 69 | ±0 | ±0% | 17,000 |
| 2010/08/31 | 71 | 71 | 69 | 69 | -2 | -2.8% | 16,000 |
| 2010/08/30 | 70 | 72 | 70 | 71 | +1 | +1.4% | 25,000 |
| 2010/08/27 | 68 | 70 | 68 | 70 | ±0 | ±0% | 9,000 |
| 2010/08/26 | 69 | 70 | 68 | 70 | +1 | +1.4% | 13,000 |
| 2010/08/25 | 68 | 70 | 68 | 69 | +1 | +1.5% | 47,000 |
| 2010/08/24 | 69 | 69 | 68 | 68 | -2 | -2.9% | 39,000 |
| 2010/08/23 | 71 | 71 | 69 | 70 | -1 | -1.4% | 52,000 |
| 2010/08/20 | 72 | 72 | 71 | 71 | ±0 | ±0% | 12,000 |
| 2010/08/19 | 71 | 72 | 71 | 71 | ±0 | ±0% | 8,000 |
| 2010/08/18 | 72 | 72 | 70 | 71 | +1 | +1.4% | 12,000 |
| 2010/08/17 | 70 | 70 | 70 | 70 | +1 | +1.4% | 11,000 |
| 2010/08/16 | 71 | 71 | 69 | 69 | ±0 | ±0% | 16,000 |
| 2010/08/13 | 70 | 70 | 69 | 69 | ±0 | ±0% | 27,000 |
| 2010/08/12 | 70 | 70 | 69 | 69 | -2 | -2.8% | 38,000 |
| 2010/08/11 | 72 | 72 | 71 | 71 | -1 | -1.4% | 25,000 |
| 2010/08/10 | 73 | 73 | 72 | 72 | ±0 | ±0% | 15,000 |
| 2010/08/09 | 72 | 72 | 71 | 72 | ±0 | ±0% | 30,000 |
| 2010/08/06 | 73 | 73 | 72 | 72 | -1 | -1.4% | 19,000 |
| 2010/08/05 | 73 | 73 | 72 | 73 | +2 | +2.8% | 38,000 |
| 2010/08/04 | 73 | 73 | 71 | 71 | -1 | -1.4% | 50,000 |
| 2010/08/03 | 73 | 75 | 72 | 72 | -1 | -1.4% | 30,000 |
| 2010/08/02 | 74 | 75 | 73 | 73 | -1 | -1.4% | 22,000 |
| 2010/07/30 | 77 | 78 | 73 | 74 | -3 | -3.9% | 158,000 |
| 2010/07/29 | 78 | 78 | 76 | 77 | -1 | -1.3% | 30,000 |
| 2010/07/28 | 75 | 78 | 75 | 78 | +2 | +2.6% | 43,000 |
| 2010/07/27 | 75 | 76 | 75 | 76 | +1 | +1.3% | 27,000 |
| 2010/07/26 | 73 | 75 | 73 | 75 | +2 | +2.7% | 31,000 |
| 2010/07/23 | 75 | 75 | 73 | 73 | ±0 | ±0% | 20,000 |
| 2010/07/22 | 76 | 76 | 71 | 73 | -2 | -2.7% | 157,000 |
| 2010/07/21 | 77 | 77 | 74 | 75 | -1 | -1.3% | 91,000 |
| 2010/07/20 | 77 | 77 | 76 | 76 | -1 | -1.3% | 57,000 |
| 2010/07/16 | 79 | 79 | 77 | 77 | -2 | -2.5% | 51,000 |
| 2010/07/15 | 80 | 80 | 79 | 79 | -1 | -1.3% | 21,000 |
| 2010/07/14 | 79 | 81 | 79 | 80 | +1 | +1.3% | 24,000 |
| 2010/07/13 | 80 | 80 | 79 | 79 | ±0 | ±0% | 31,000 |
| 2010/07/12 | 79 | 80 | 79 | 79 | +1 | +1.3% | 16,000 |
| 2010/07/09 | 78 | 80 | 78 | 78 | ±0 | ±0% | 46,000 |
| 2010/07/08 | 79 | 79 | 77 | 78 | ±0 | ±0% | 81,000 |
| 2010/07/07 | 80 | 80 | 78 | 78 | -1 | -1.3% | 13,000 |
3601～
3650
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
