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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,261 | 1,264 | 1,251 | 1,255 | -21 | -1.6% | 4,300 |
| 2024/02/27 | 1,285 | 1,285 | 1,272 | 1,276 | -19 | -1.5% | 1,700 |
| 2024/02/26 | 1,310 | 1,310 | 1,295 | 1,295 | -6 | -0.5% | 1,400 |
| 2024/02/22 | 1,296 | 1,301 | 1,291 | 1,301 | +10 | +0.8% | 2,800 |
| 2024/02/21 | 1,290 | 1,301 | 1,290 | 1,291 | +1 | +0.1% | 1,300 |
| 2024/02/20 | 1,288 | 1,303 | 1,282 | 1,290 | +8 | +0.6% | 5,900 |
| 2024/02/19 | 1,281 | 1,282 | 1,271 | 1,282 | +15 | +1.2% | 2,900 |
| 2024/02/16 | 1,250 | 1,268 | 1,249 | 1,267 | +17 | +1.4% | 3,500 |
| 2024/02/15 | 1,225 | 1,258 | 1,220 | 1,250 | +22 | +1.8% | 8,300 |
| 2024/02/14 | 1,235 | 1,239 | 1,228 | 1,228 | -12 | -1% | 2,500 |
| 2024/02/13 | 1,241 | 1,243 | 1,235 | 1,240 | -1 | -0.1% | 2,800 |
| 2024/02/09 | 1,230 | 1,241 | 1,224 | 1,241 | +6 | +0.5% | 8,900 |
| 2024/02/08 | 1,220 | 1,236 | 1,220 | 1,235 | +11 | +0.9% | 900 |
| 2024/02/07 | 1,223 | 1,229 | 1,222 | 1,224 | ±0 | ±0% | 700 |
| 2024/02/06 | 1,238 | 1,239 | 1,224 | 1,224 | -19 | -1.5% | 1,600 |
| 2024/02/05 | 1,232 | 1,244 | 1,232 | 1,243 | +11 | +0.9% | 1,200 |
| 2024/02/02 | 1,225 | 1,233 | 1,225 | 1,232 | +14 | +1.1% | 1,400 |
| 2024/02/01 | 1,202 | 1,223 | 1,202 | 1,218 | +16 | +1.3% | 5,300 |
| 2024/01/31 | 1,194 | 1,207 | 1,190 | 1,202 | +13 | +1.1% | 6,800 |
| 2024/01/30 | 1,237 | 1,244 | 1,189 | 1,189 | -48 | -3.9% | 24,300 |
| 2024/01/29 | 1,222 | 1,239 | 1,215 | 1,237 | +25 | +2.1% | 2,300 |
| 2024/01/26 | 1,215 | 1,220 | 1,211 | 1,212 | -3 | -0.2% | 3,700 |
| 2024/01/25 | 1,214 | 1,218 | 1,212 | 1,215 | +1 | +0.1% | 5,500 |
| 2024/01/24 | 1,213 | 1,243 | 1,213 | 1,214 | +1 | +0.1% | 5,800 |
| 2024/01/23 | 1,210 | 1,219 | 1,210 | 1,213 | +3 | +0.2% | 1,400 |
| 2024/01/22 | 1,217 | 1,228 | 1,210 | 1,210 | -10 | -0.8% | 5,400 |
| 2024/01/19 | 1,214 | 1,241 | 1,214 | 1,220 | +7 | +0.6% | 4,800 |
| 2024/01/18 | 1,212 | 1,225 | 1,212 | 1,213 | +1 | +0.1% | 2,200 |
| 2024/01/17 | 1,216 | 1,216 | 1,212 | 1,212 | -4 | -0.3% | 1,100 |
| 2024/01/16 | 1,218 | 1,223 | 1,212 | 1,216 | -10 | -0.8% | 2,900 |
| 2024/01/15 | 1,230 | 1,238 | 1,226 | 1,226 | -4 | -0.3% | 3,700 |
| 2024/01/12 | 1,267 | 1,267 | 1,230 | 1,230 | -37 | -2.9% | 5,700 |
| 2024/01/11 | 1,260 | 1,272 | 1,260 | 1,267 | +9 | +0.7% | 2,300 |
| 2024/01/10 | 1,245 | 1,258 | 1,236 | 1,258 | +23 | +1.9% | 6,900 |
| 2024/01/09 | 1,206 | 1,235 | 1,206 | 1,235 | +30 | +2.5% | 2,300 |
| 2024/01/05 | 1,196 | 1,207 | 1,196 | 1,205 | +10 | +0.8% | 1,200 |
| 2024/01/04 | 1,185 | 1,202 | 1,185 | 1,195 | +12 | +1% | 1,900 |
| 2023/12/29 | 1,185 | 1,199 | 1,180 | 1,183 | -2 | -0.2% | 1,800 |
| 2023/12/28 | 1,205 | 1,205 | 1,180 | 1,185 | -9 | -0.8% | 2,700 |
| 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 |
351～
400
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
