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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 5,547 | 5,606 | 5,547 | 5,599 | +60 | +1.1% | 523,100 |
| 2023/06/28 | 5,479 | 5,547 | 5,471 | 5,539 | +84 | +1.5% | 622,100 |
| 2023/06/27 | 5,420 | 5,469 | 5,382 | 5,455 | -35 | -0.6% | 506,000 |
| 2023/06/26 | 5,500 | 5,512 | 5,461 | 5,490 | -68 | -1.2% | 498,600 |
| 2023/06/23 | 5,692 | 5,700 | 5,544 | 5,558 | -103 | -1.8% | 397,500 |
| 2023/06/22 | 5,688 | 5,733 | 5,651 | 5,661 | -33 | -0.6% | 399,600 |
| 2023/06/21 | 5,684 | 5,704 | 5,624 | 5,694 | +60 | +1.1% | 565,600 |
| 2023/06/20 | 5,688 | 5,688 | 5,592 | 5,634 | -113 | -2% | 470,600 |
| 2023/06/19 | 5,749 | 5,761 | 5,701 | 5,747 | -17 | -0.3% | 588,900 |
| 2023/06/16 | 5,700 | 5,796 | 5,660 | 5,764 | +74 | +1.3% | 981,200 |
| 2023/06/15 | 5,700 | 5,731 | 5,670 | 5,690 | -21 | -0.4% | 678,500 |
| 2023/06/14 | 5,680 | 5,732 | 5,637 | 5,711 | +38 | +0.7% | 455,600 |
| 2023/06/13 | 5,633 | 5,698 | 5,604 | 5,673 | +89 | +1.6% | 426,300 |
| 2023/06/12 | 5,602 | 5,609 | 5,541 | 5,584 | -29 | -0.5% | 499,100 |
| 2023/06/09 | 5,550 | 5,624 | 5,486 | 5,613 | +175 | +3.2% | 858,000 |
| 2023/06/08 | 5,530 | 5,560 | 5,405 | 5,438 | -107 | -1.9% | 626,400 |
| 2023/06/07 | 5,628 | 5,631 | 5,522 | 5,545 | +63 | +1.1% | 1,095,900 |
| 2023/06/06 | 5,422 | 5,487 | 5,403 | 5,482 | -7 | -0.1% | 393,800 |
| 2023/06/05 | 5,487 | 5,521 | 5,429 | 5,489 | +49 | +0.9% | 554,000 |
| 2023/06/02 | 5,360 | 5,460 | 5,360 | 5,440 | +30 | +0.6% | 442,500 |
| 2023/06/01 | 5,280 | 5,440 | 5,260 | 5,410 | +150 | +2.9% | 607,600 |
| 2023/05/31 | 5,310 | 5,310 | 5,220 | 5,260 | -40 | -0.8% | 894,200 |
| 2023/05/30 | 5,170 | 5,320 | 5,150 | 5,300 | +120 | +2.3% | 480,400 |
| 2023/05/29 | 5,190 | 5,200 | 5,130 | 5,180 | +30 | +0.6% | 418,300 |
| 2023/05/26 | 5,220 | 5,240 | 5,150 | 5,150 | -50 | -1% | 485,200 |
| 2023/05/25 | 5,220 | 5,250 | 5,180 | 5,200 | -30 | -0.6% | 421,600 |
| 2023/05/24 | 5,280 | 5,280 | 5,220 | 5,230 | -70 | -1.3% | 330,000 |
| 2023/05/23 | 5,330 | 5,340 | 5,250 | 5,300 | -30 | -0.6% | 470,500 |
| 2023/05/22 | 5,350 | 5,350 | 5,310 | 5,330 | ±0 | ±0% | 275,900 |
| 2023/05/19 | 5,340 | 5,360 | 5,300 | 5,330 | ±0 | ±0% | 409,500 |
| 2023/05/18 | 5,310 | 5,380 | 5,290 | 5,330 | +40 | +0.8% | 577,200 |
| 2023/05/17 | 5,270 | 5,300 | 5,220 | 5,290 | +30 | +0.6% | 459,200 |
| 2023/05/16 | 5,240 | 5,280 | 5,220 | 5,260 | +50 | +1% | 529,900 |
| 2023/05/15 | 5,240 | 5,250 | 5,150 | 5,210 | +60 | +1.2% | 394,500 |
| 2023/05/12 | 5,060 | 5,160 | 5,040 | 5,150 | +80 | +1.6% | 424,400 |
| 2023/05/11 | 5,070 | 5,110 | 5,060 | 5,070 | +10 | +0.2% | 411,500 |
| 2023/05/10 | 5,130 | 5,130 | 5,030 | 5,060 | -50 | -1% | 381,200 |
| 2023/05/09 | 5,080 | 5,130 | 5,050 | 5,110 | +40 | +0.8% | 460,900 |
| 2023/05/08 | 5,030 | 5,080 | 4,970 | 5,070 | -30 | -0.6% | 657,900 |
| 2023/05/02 | 5,150 | 5,210 | 5,090 | 5,100 | +125 | +2.5% | 1,094,500 |
| 2023/05/01 | 4,945 | 4,985 | 4,920 | 4,975 | +40 | +0.8% | 699,900 |
| 2023/04/28 | 4,865 | 4,935 | 4,850 | 4,935 | +90 | +1.9% | 537,300 |
| 2023/04/27 | 4,850 | 4,870 | 4,820 | 4,845 | -20 | -0.4% | 714,100 |
| 2023/04/26 | 4,900 | 4,900 | 4,850 | 4,865 | -45 | -0.9% | 518,800 |
| 2023/04/25 | 4,885 | 4,930 | 4,880 | 4,910 | +10 | +0.2% | 425,100 |
| 2023/04/24 | 4,835 | 4,915 | 4,835 | 4,900 | +65 | +1.3% | 353,700 |
| 2023/04/21 | 4,840 | 4,855 | 4,805 | 4,835 | +15 | +0.3% | 400,300 |
| 2023/04/20 | 4,780 | 4,840 | 4,750 | 4,820 | +10 | +0.2% | 358,500 |
| 2023/04/19 | 4,870 | 4,900 | 4,785 | 4,810 | -60 | -1.2% | 428,800 |
| 2023/04/18 | 4,820 | 4,870 | 4,810 | 4,870 | +50 | +1% | 425,900 |
451～
500
件表示中 / 3692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 | 286,500円 | +9.5% | +8.3% | 2.97% | 19.76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 | 777,600円 | -4.2% | -14.7% | 1.09% | 35.16倍 | 2.76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 |
| ＳＣＳＫ | 414,200円 | +32.5% | +24.3% | 2.27% | 22.47倍 | 4.44倍 |
|
住友商事系ＳＩ。ＤＸや車載を戦略分野に位置づけ。ネットワンシステムズを２４年１２月に買収 |
| スクエニＨＤ | 837,800円 | -13.0% | -3.7% | 0.85% | 35.92倍 | 3.09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 | 418,700円 | +1.1% | -3.0% | 1.62% | 21.71倍 | 3.04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 |
市場注目の銘柄
チャート関連のコラム
