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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 1,176 | 1,198 | 1,170 | 1,194 | +24 | +2.1% | 5,300 |
| 2023/12/26 | 1,165 | 1,173 | 1,165 | 1,170 | +8 | +0.7% | 3,600 |
| 2023/12/25 | 1,160 | 1,170 | 1,160 | 1,162 | -1 | -0.1% | 3,200 |
| 2023/12/22 | 1,160 | 1,163 | 1,159 | 1,163 | +15 | +1.3% | 3,600 |
| 2023/12/21 | 1,151 | 1,152 | 1,144 | 1,148 | -15 | -1.3% | 5,700 |
| 2023/12/20 | 1,170 | 1,170 | 1,150 | 1,163 | -7 | -0.6% | 3,500 |
| 2023/12/19 | 1,160 | 1,170 | 1,160 | 1,170 | +5 | +0.4% | 3,000 |
| 2023/12/18 | 1,175 | 1,177 | 1,153 | 1,165 | -3 | -0.3% | 6,100 |
| 2023/12/15 | 1,168 | 1,169 | 1,168 | 1,168 | +1 | +0.1% | 1,000 |
| 2023/12/14 | 1,168 | 1,174 | 1,167 | 1,167 | -1 | -0.1% | 1,300 |
| 2023/12/13 | 1,171 | 1,172 | 1,159 | 1,168 | -11 | -0.9% | 4,200 |
| 2023/12/12 | 1,183 | 1,193 | 1,175 | 1,179 | -5 | -0.4% | 1,600 |
| 2023/12/11 | 1,169 | 1,184 | 1,168 | 1,184 | +16 | +1.4% | 2,500 |
| 2023/12/08 | 1,170 | 1,175 | 1,168 | 1,168 | -15 | -1.3% | 3,200 |
| 2023/12/07 | 1,183 | 1,183 | 1,177 | 1,183 | +1 | +0.1% | 1,100 |
| 2023/12/06 | 1,188 | 1,188 | 1,182 | 1,182 | -5 | -0.4% | 1,000 |
| 2023/12/05 | 1,183 | 1,187 | 1,183 | 1,187 | -1 | -0.1% | 900 |
| 2023/12/04 | 1,202 | 1,202 | 1,186 | 1,188 | -23 | -1.9% | 1,700 |
| 2023/12/01 | 1,223 | 1,223 | 1,211 | 1,211 | -12 | -1% | 1,900 |
| 2023/11/30 | 1,214 | 1,240 | 1,214 | 1,223 | +9 | +0.7% | 700 |
| 2023/11/29 | 1,212 | 1,228 | 1,212 | 1,214 | -6 | -0.5% | 3,300 |
| 2023/11/28 | 1,192 | 1,220 | 1,189 | 1,220 | +28 | +2.3% | 1,800 |
| 2023/11/27 | 1,179 | 1,201 | 1,179 | 1,192 | +14 | +1.2% | 2,700 |
| 2023/11/24 | 1,181 | 1,185 | 1,175 | 1,178 | -3 | -0.3% | 1,600 |
| 2023/11/22 | 1,175 | 1,181 | 1,174 | 1,181 | -2 | -0.2% | 600 |
| 2023/11/21 | 1,180 | 1,188 | 1,165 | 1,183 | +3 | +0.3% | 6,600 |
| 2023/11/20 | 1,180 | 1,186 | 1,180 | 1,180 | ±0 | ±0% | 2,000 |
| 2023/11/17 | 1,163 | 1,182 | 1,163 | 1,180 | +18 | +1.5% | 2,100 |
| 2023/11/16 | 1,163 | 1,163 | 1,162 | 1,162 | -3 | -0.3% | 700 |
| 2023/11/15 | 1,162 | 1,175 | 1,161 | 1,165 | +3 | +0.3% | 2,800 |
| 2023/11/14 | 1,164 | 1,164 | 1,157 | 1,162 | -2 | -0.2% | 2,200 |
| 2023/11/13 | 1,167 | 1,178 | 1,164 | 1,164 | -3 | -0.3% | 2,200 |
| 2023/11/10 | 1,147 | 1,167 | 1,147 | 1,167 | +20 | +1.7% | 3,200 |
| 2023/11/09 | 1,147 | 1,159 | 1,144 | 1,147 | -1 | -0.1% | 3,500 |
| 2023/11/08 | 1,154 | 1,154 | 1,147 | 1,148 | -6 | -0.5% | 2,900 |
| 2023/11/07 | 1,155 | 1,158 | 1,154 | 1,154 | -2 | -0.2% | 1,300 |
| 2023/11/06 | 1,156 | 1,175 | 1,152 | 1,156 | ±0 | ±0% | 7,000 |
| 2023/11/02 | 1,163 | 1,167 | 1,156 | 1,156 | -2 | -0.2% | 5,500 |
| 2023/11/01 | 1,161 | 1,175 | 1,154 | 1,158 | +6 | +0.5% | 6,900 |
| 2023/10/31 | 1,191 | 1,193 | 1,148 | 1,152 | -39 | -3.3% | 17,700 |
| 2023/10/30 | 1,230 | 1,235 | 1,191 | 1,191 | -43 | -3.5% | 8,600 |
| 2023/10/27 | 1,219 | 1,245 | 1,219 | 1,234 | +15 | +1.2% | 3,300 |
| 2023/10/26 | 1,205 | 1,241 | 1,205 | 1,219 | +6 | +0.5% | 8,900 |
| 2023/10/25 | 1,245 | 1,245 | 1,205 | 1,213 | -18 | -1.5% | 8,000 |
| 2023/10/24 | 1,264 | 1,264 | 1,207 | 1,231 | -23 | -1.8% | 5,600 |
| 2023/10/23 | 1,258 | 1,281 | 1,254 | 1,254 | -14 | -1.1% | 3,600 |
| 2023/10/20 | 1,268 | 1,268 | 1,265 | 1,268 | ±0 | ±0% | 1,200 |
| 2023/10/19 | 1,279 | 1,279 | 1,268 | 1,268 | -11 | -0.9% | 1,600 |
| 2023/10/18 | 1,278 | 1,292 | 1,278 | 1,279 | +1 | +0.1% | 1,100 |
| 2023/10/17 | 1,278 | 1,278 | 1,278 | 1,278 | +8 | +0.6% | 200 |
351～
400
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
