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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,195 | 3,207 | 3,176 | 3,188 | +16 | +0.5% | 1,380,700 |
| 2025/09/11 | 3,091 | 3,181 | 3,075 | 3,172 | +37 | +1.2% | 1,280,300 |
| 2025/09/10 | 3,091 | 3,137 | 3,087 | 3,135 | +49 | +1.6% | 718,200 |
| 2025/09/09 | 3,100 | 3,123 | 3,086 | 3,086 | -14 | -0.5% | 917,000 |
| 2025/09/08 | 3,070 | 3,107 | 3,067 | 3,100 | +55 | +1.8% | 964,900 |
| 2025/09/05 | 3,053 | 3,064 | 3,029 | 3,045 | -17 | -0.6% | 866,300 |
| 2025/09/04 | 3,026 | 3,062 | 3,006 | 3,062 | +65.5 | +2.2% | 1,021,300 |
| 2025/09/03 | 2,999 | 3,027 | 2,989 | 2,996.5 | -3.5 | -0.1% | 1,121,200 |
| 2025/09/02 | 2,999 | 3,018 | 2,987.5 | 3,000 | -2 | -0.1% | 682,400 |
| 2025/09/01 | 3,032 | 3,054 | 2,996 | 3,002 | -30 | -1% | 609,400 |
| 2025/08/29 | 3,028 | 3,040 | 3,008 | 3,032 | +4 | +0.1% | 1,299,600 |
| 2025/08/28 | 3,009 | 3,040 | 2,998 | 3,028 | ±0 | ±0% | 970,700 |
| 2025/08/27 | 2,986 | 3,035 | 2,982.5 | 3,028 | +29 | +1% | 1,192,100 |
| 2025/08/26 | 3,038 | 3,059 | 2,999 | 2,999 | -60 | -2% | 2,276,000 |
| 2025/08/25 | 3,123 | 3,123 | 3,059 | 3,059 | -64 | -2% | 836,900 |
| 2025/08/22 | 3,100 | 3,137 | 3,093 | 3,123 | +9 | +0.3% | 546,600 |
| 2025/08/21 | 3,127 | 3,141 | 3,093 | 3,114 | -5 | -0.2% | 798,200 |
| 2025/08/20 | 3,125 | 3,136 | 3,091 | 3,119 | +3 | +0.1% | 1,035,200 |
| 2025/08/19 | 3,122 | 3,127 | 3,087 | 3,116 | -6 | -0.2% | 729,300 |
| 2025/08/18 | 3,100 | 3,149 | 3,093 | 3,122 | +46 | +1.5% | 830,900 |
| 2025/08/15 | 3,100 | 3,106 | 3,061 | 3,076 | -37 | -1.2% | 1,011,100 |
| 2025/08/14 | 3,132 | 3,138 | 3,101 | 3,113 | -38 | -1.2% | 739,100 |
| 2025/08/13 | 3,148 | 3,177 | 3,136 | 3,151 | +3 | +0.1% | 976,100 |
| 2025/08/12 | 3,100 | 3,163 | 3,100 | 3,148 | +28 | +0.9% | 1,077,800 |
| 2025/08/08 | 3,149 | 3,186 | 3,116 | 3,120 | -29 | -0.9% | 1,047,300 |
| 2025/08/07 | 3,136 | 3,171 | 3,120 | 3,149 | +10 | +0.3% | 1,437,300 |
| 2025/08/06 | 3,172 | 3,193 | 3,139 | 3,139 | -65 | -2% | 1,396,300 |
| 2025/08/05 | 3,270 | 3,316 | 3,204 | 3,204 | -51 | -1.6% | 1,632,600 |
| 2025/08/04 | 3,199 | 3,296 | 3,160 | 3,255 | +352 | +12.1% | 4,457,200 |
| 2025/08/01 | 2,894.5 | 2,948 | 2,874 | 2,903 | +35.5 | +1.2% | 1,237,200 |
| 2025/07/31 | 2,852.5 | 2,892 | 2,852 | 2,867.5 | +4 | +0.1% | 806,000 |
| 2025/07/30 | 2,859 | 2,871 | 2,849 | 2,863.5 | +3 | +0.1% | 1,022,100 |
| 2025/07/29 | 2,860 | 2,871.5 | 2,850.5 | 2,860.5 | -10 | -0.3% | 610,200 |
| 2025/07/28 | 2,869 | 2,896 | 2,860.5 | 2,870.5 | -9.5 | -0.3% | 798,800 |
| 2025/07/25 | 2,867.5 | 2,891.5 | 2,859.5 | 2,880 | +12.5 | +0.4% | 659,300 |
| 2025/07/24 | 2,862.5 | 2,886.5 | 2,848 | 2,867.5 | +18.5 | +0.6% | 994,700 |
| 2025/07/23 | 2,832 | 2,859.5 | 2,815 | 2,849 | +19.5 | +0.7% | 1,088,200 |
| 2025/07/22 | 2,856 | 2,878 | 2,829 | 2,829.5 | -33.5 | -1.2% | 709,700 |
| 2025/07/18 | 2,906 | 2,909.5 | 2,860 | 2,863 | -26 | -0.9% | 646,200 |
| 2025/07/17 | 2,859 | 2,896 | 2,850 | 2,889 | +44 | +1.5% | 723,600 |
| 2025/07/16 | 2,833 | 2,869 | 2,833 | 2,845 | +12.5 | +0.4% | 634,500 |
| 2025/07/15 | 2,858 | 2,859 | 2,829.5 | 2,832.5 | -14.5 | -0.5% | 630,700 |
| 2025/07/14 | 2,843.5 | 2,853 | 2,830.5 | 2,847 | -9.5 | -0.3% | 734,500 |
| 2025/07/11 | 2,877 | 2,901 | 2,853.5 | 2,856.5 | -19.5 | -0.7% | 817,900 |
| 2025/07/10 | 2,915 | 2,922 | 2,871.5 | 2,876 | -52.5 | -1.8% | 1,177,700 |
| 2025/07/09 | 2,922.5 | 2,935 | 2,902.5 | 2,928.5 | +6 | +0.2% | 760,000 |
| 2025/07/08 | 2,916 | 2,935 | 2,903 | 2,922.5 | -7.5 | -0.3% | 1,164,600 |
| 2025/07/07 | 2,916 | 2,950 | 2,915 | 2,930 | +4.5 | +0.2% | 678,500 |
| 2025/07/04 | 2,946 | 2,955 | 2,918.5 | 2,925.5 | -3.5 | -0.1% | 807,700 |
| 2025/07/03 | 2,927 | 2,938 | 2,908 | 2,929 | +7 | +0.2% | 678,200 |
1～
50
件表示中 / 3783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 | 318,800円 | +13.8% | +14.1% | 2.67% | 20.59倍 | 3.21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 |
| スクエニＨＤ | 1,004,500円 | -13.7% | +0.1% | 1.28% | 42.06倍 | 3.60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 |
| ＴＩＳ | 518,400円 | +1.8% | +3.5% | 1.47% | 24.05倍 | 3.43倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
| トレンド | 815,000円 | +0.5% | -14.8% | 2.26% | 35.58倍 | 9.81倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
| 日テレＨＤ | 404,800円 | +0.9% | -2.6% | 0.99% | 21.51倍 | 1.05倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
市場注目の銘柄
チャート関連のコラム
