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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 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 |
| 2010/07/06 | 80 | 80 | 78 | 79 | -1 | -1.3% | 50,000 |
| 2010/07/05 | 78 | 80 | 78 | 80 | +2 | +2.6% | 30,000 |
| 2010/07/02 | 81 | 81 | 77 | 78 | ±0 | ±0% | 55,000 |
| 2010/07/01 | 77 | 78 | 77 | 78 | +1 | +1.3% | 50,000 |
| 2010/06/30 | 75 | 78 | 75 | 77 | -1 | -1.3% | 78,000 |
| 2010/06/29 | 79 | 80 | 77 | 78 | -2 | -2.5% | 122,000 |
| 2010/06/28 | 81 | 81 | 79 | 80 | -1 | -1.2% | 61,000 |
| 2010/06/25 | 83 | 83 | 79 | 81 | -2 | -2.4% | 220,000 |
| 2010/06/24 | 85 | 90 | 82 | 83 | ±0 | ±0% | 1,143,000 |
| 2010/06/23 | 82 | 84 | 82 | 83 | ±0 | ±0% | 91,000 |
| 2010/06/22 | 82 | 83 | 82 | 83 | ±0 | ±0% | 47,000 |
3651～
3700
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
