大塚商会の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/04/17 | 3,050 | 3,088 | 3,030 | 3,048 | +41 | +1.4% | 1,671,200 |
| 2026/04/16 | 3,063 | 3,081 | 3,001 | 3,007 | -4 | -0.1% | 1,503,500 |
| 2026/04/15 | 3,026 | 3,032 | 3,000 | 3,011 | +26 | +0.9% | 1,236,700 |
| 2026/04/14 | 3,032 | 3,039 | 2,974.5 | 2,985 | +23 | +0.8% | 1,204,200 |
| 2026/04/13 | 2,950 | 2,990 | 2,942.5 | 2,962 | -20 | -0.7% | 1,488,400 |
| 2026/04/10 | 3,033 | 3,046 | 2,950 | 2,982 | -92 | -3% | 1,799,400 |
| 2026/04/09 | 3,161 | 3,166 | 3,074 | 3,074 | -89 | -2.8% | 1,601,200 |
| 2026/04/08 | 3,125 | 3,178 | 3,096 | 3,163 | +99 | +3.2% | 2,160,100 |
| 2026/04/07 | 3,078 | 3,096 | 3,039 | 3,064 | +9 | +0.3% | 751,400 |
| 2026/04/06 | 3,070 | 3,079 | 3,043 | 3,055 | -21 | -0.7% | 786,500 |
| 2026/04/03 | 3,065 | 3,086 | 3,056 | 3,076 | +3 | +0.1% | 597,700 |
| 2026/04/02 | 3,122 | 3,125 | 3,052 | 3,073 | +16 | +0.5% | 1,211,000 |
| 2026/04/01 | 3,073 | 3,073 | 3,032 | 3,057 | +36 | +1.2% | 1,339,100 |
| 2026/03/31 | 3,018 | 3,035 | 2,993.5 | 3,021 | +74.5 | +2.5% | 2,163,400 |
| 2026/03/30 | 2,923 | 2,947.5 | 2,880 | 2,946.5 | -67.5 | -2.2% | 2,026,500 |
| 2026/03/27 | 2,999 | 3,024 | 2,991.5 | 3,014 | +57 | +1.9% | 1,820,200 |
| 2026/03/26 | 2,962.5 | 2,981 | 2,941 | 2,957 | +2.5 | +0.1% | 1,243,000 |
| 2026/03/25 | 2,934 | 2,967 | 2,920 | 2,954.5 | -13 | -0.4% | 1,406,900 |
| 2026/03/24 | 2,960 | 2,967.5 | 2,939.5 | 2,967.5 | +44.5 | +1.5% | 927,500 |
| 2026/03/23 | 2,928 | 2,944.5 | 2,903 | 2,923 | -12 | -0.4% | 1,329,000 |
| 2026/03/19 | 2,934.5 | 2,974.5 | 2,931 | 2,935 | -38 | -1.3% | 1,570,300 |
| 2026/03/18 | 2,950 | 2,990 | 2,928.5 | 2,973 | +48.5 | +1.7% | 1,140,000 |
| 2026/03/17 | 2,931 | 2,956.5 | 2,915.5 | 2,924.5 | -16 | -0.5% | 965,300 |
| 2026/03/16 | 2,943.5 | 2,968 | 2,930 | 2,940.5 | -10.5 | -0.4% | 991,100 |
| 2026/03/13 | 2,961 | 2,999 | 2,947 | 2,951 | -42 | -1.4% | 1,327,900 |
| 2026/03/12 | 2,960 | 3,005 | 2,950 | 2,993 | -33 | -1.1% | 1,074,500 |
| 2026/03/11 | 3,096 | 3,123 | 3,026 | 3,026 | -31 | -1% | 1,333,500 |
| 2026/03/10 | 3,070 | 3,089 | 3,008 | 3,057 | -22 | -0.7% | 1,443,700 |
| 2026/03/09 | 3,007 | 3,086 | 2,992 | 3,079 | +12 | +0.4% | 1,155,500 |
| 2026/03/06 | 3,081 | 3,089 | 3,034 | 3,067 | +37 | +1.2% | 1,451,800 |
| 2026/03/05 | 3,101 | 3,104 | 3,014 | 3,030 | -1 | ±0% | 1,822,400 |
| 2026/03/04 | 3,018 | 3,033 | 2,973.5 | 3,031 | -1 | ±0% | 1,623,200 |
| 2026/03/03 | 3,101 | 3,110 | 3,014 | 3,032 | -68 | -2.2% | 1,536,700 |
| 2026/03/02 | 3,061 | 3,122 | 3,057 | 3,100 | -49 | -1.6% | 1,243,800 |
| 2026/02/27 | 3,144 | 3,158 | 3,113 | 3,149 | +75 | +2.4% | 2,448,900 |
| 2026/02/26 | 3,050 | 3,109 | 3,033 | 3,074 | +74 | +2.5% | 1,252,100 |
| 2026/02/25 | 2,981.5 | 3,007 | 2,953 | 3,000 | +36 | +1.2% | 1,416,800 |
| 2026/02/24 | 2,974.5 | 3,005 | 2,933 | 2,964 | -76 | -2.5% | 1,725,000 |
| 2026/02/20 | 3,100 | 3,105 | 3,028 | 3,040 | -40 | -1.3% | 1,209,200 |
| 2026/02/19 | 3,096 | 3,097 | 3,057 | 3,080 | +15 | +0.5% | 805,700 |
| 2026/02/18 | 3,003 | 3,065 | 3,003 | 3,065 | +49 | +1.6% | 899,100 |
| 2026/02/17 | 3,000 | 3,016 | 2,989 | 3,016 | -11 | -0.4% | 730,800 |
| 2026/02/16 | 3,023 | 3,035 | 2,994 | 3,027 | +4 | +0.1% | 1,183,200 |
| 2026/02/13 | 3,094 | 3,103 | 3,004 | 3,023 | -73 | -2.4% | 1,476,400 |
| 2026/02/12 | 3,070 | 3,106 | 3,047 | 3,096 | -28 | -0.9% | 1,506,500 |
| 2026/02/10 | 3,029 | 3,140 | 3,024 | 3,124 | +107 | +3.5% | 1,235,700 |
| 2026/02/09 | 3,060 | 3,066 | 2,992.5 | 3,017 | +5 | +0.2% | 1,166,000 |
| 2026/02/06 | 3,019 | 3,027 | 2,966 | 3,012 | -10 | -0.3% | 1,859,800 |
| 2026/02/05 | 2,968 | 3,068 | 2,959.5 | 3,022 | +65.5 | +2.2% | 1,972,300 |
| 2026/02/04 | 3,080 | 3,114 | 2,933.5 | 2,956.5 | -184.5 | -5.9% | 2,944,900 |
1～
50
件表示中 / 3926件
類似銘柄と比較する
現在ご覧いただいている「大塚商」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 |
|---|---|---|---|---|---|---|---|---|
| 大塚商 | 304,800円 | -0.9% | -1.6% | 3.12% | 18.91倍 | 2.93倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
| 東 宝 | 146,650円 | -4.3% | -4.5% | 1.50% | 29.75倍 | 2.37倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
| 日本オラクル | 976,200円 | +6.3% | +6.3% | 2.05% | 19.25倍 | 7.31倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドサービスＯＣＩを展開。配当性向４割 |
| スカパーＪＳＡ | 337,000円 | +3.1% | +29.4% | 1.25% | 41.53倍 | 3.29倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
| スクエニＨＤ | 264,950円 | -13.7% | +34.3% | 1.62% | 35.38倍 | 2.87倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
市場注目の銘柄
チャート関連のコラム
