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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,800 | 4,800 | 4,570 | 4,635 | +325 | +7.5% | 1,314,300 |
| 2023/02/01 | 4,315 | 4,350 | 4,270 | 4,310 | +55 | +1.3% | 549,200 |
| 2023/01/31 | 4,270 | 4,300 | 4,245 | 4,255 | -15 | -0.4% | 309,600 |
| 2023/01/30 | 4,300 | 4,310 | 4,260 | 4,270 | +10 | +0.2% | 280,600 |
| 2023/01/27 | 4,310 | 4,315 | 4,245 | 4,260 | -50 | -1.2% | 217,800 |
| 2023/01/26 | 4,280 | 4,320 | 4,270 | 4,310 | +80 | +1.9% | 375,900 |
| 2023/01/25 | 4,195 | 4,270 | 4,180 | 4,230 | +40 | +1% | 382,800 |
| 2023/01/24 | 4,185 | 4,215 | 4,145 | 4,190 | +25 | +0.6% | 373,600 |
| 2023/01/23 | 4,215 | 4,230 | 4,150 | 4,165 | +15 | +0.4% | 326,800 |
| 2023/01/20 | 4,165 | 4,180 | 4,145 | 4,150 | -10 | -0.2% | 245,400 |
| 2023/01/19 | 4,120 | 4,185 | 4,100 | 4,160 | +30 | +0.7% | 294,400 |
| 2023/01/18 | 4,100 | 4,190 | 4,090 | 4,130 | +60 | +1.5% | 355,100 |
| 2023/01/17 | 4,055 | 4,095 | 4,040 | 4,070 | -10 | -0.2% | 376,100 |
| 2023/01/16 | 4,040 | 4,095 | 4,035 | 4,080 | +25 | +0.6% | 605,500 |
| 2023/01/13 | 4,120 | 4,165 | 4,055 | 4,055 | -100 | -2.4% | 495,200 |
| 2023/01/12 | 4,180 | 4,195 | 4,125 | 4,155 | -25 | -0.6% | 375,200 |
| 2023/01/11 | 4,190 | 4,215 | 4,175 | 4,180 | -10 | -0.2% | 355,600 |
| 2023/01/10 | 4,245 | 4,245 | 4,190 | 4,190 | +45 | +1.1% | 310,700 |
| 2023/01/06 | 4,120 | 4,160 | 4,110 | 4,145 | +5 | +0.1% | 320,500 |
| 2023/01/05 | 4,090 | 4,190 | 4,085 | 4,140 | +55 | +1.3% | 399,000 |
| 2023/01/04 | 4,150 | 4,165 | 4,050 | 4,085 | -70 | -1.7% | 364,600 |
| 2022/12/30 | 4,245 | 4,260 | 4,155 | 4,155 | +25 | +0.6% | 367,700 |
| 2022/12/29 | 4,110 | 4,135 | 4,090 | 4,130 | -80 | -1.9% | 329,800 |
| 2022/12/28 | 4,210 | 4,215 | 4,170 | 4,210 | +5 | +0.1% | 364,300 |
| 2022/12/27 | 4,220 | 4,235 | 4,160 | 4,205 | +10 | +0.2% | 214,800 |
| 2022/12/26 | 4,195 | 4,230 | 4,170 | 4,195 | -5 | -0.1% | 198,400 |
| 2022/12/23 | 4,170 | 4,200 | 4,130 | 4,200 | -20 | -0.5% | 257,600 |
| 2022/12/22 | 4,165 | 4,235 | 4,125 | 4,220 | +65 | +1.6% | 364,200 |
| 2022/12/21 | 4,205 | 4,220 | 4,155 | 4,155 | -35 | -0.8% | 579,200 |
| 2022/12/20 | 4,305 | 4,330 | 4,160 | 4,190 | -145 | -3.3% | 507,900 |
| 2022/12/19 | 4,320 | 4,345 | 4,310 | 4,335 | -25 | -0.6% | 285,000 |
| 2022/12/16 | 4,385 | 4,470 | 4,350 | 4,360 | +20 | +0.5% | 975,100 |
| 2022/12/15 | 4,410 | 4,430 | 4,340 | 4,340 | -70 | -1.6% | 511,700 |
| 2022/12/14 | 4,395 | 4,430 | 4,335 | 4,410 | +85 | +2% | 447,400 |
| 2022/12/13 | 4,365 | 4,380 | 4,310 | 4,325 | ±0 | ±0% | 385,200 |
| 2022/12/12 | 4,335 | 4,345 | 4,305 | 4,325 | -20 | -0.5% | 255,500 |
| 2022/12/09 | 4,365 | 4,380 | 4,335 | 4,345 | +25 | +0.6% | 307,600 |
| 2022/12/08 | 4,275 | 4,335 | 4,275 | 4,320 | -10 | -0.2% | 303,600 |
| 2022/12/07 | 4,310 | 4,350 | 4,295 | 4,330 | -50 | -1.1% | 356,200 |
| 2022/12/06 | 4,350 | 4,400 | 4,345 | 4,380 | ±0 | ±0% | 422,600 |
| 2022/12/05 | 4,375 | 4,395 | 4,350 | 4,380 | +5 | +0.1% | 388,400 |
| 2022/12/02 | 4,490 | 4,520 | 4,365 | 4,375 | -155 | -3.4% | 592,600 |
| 2022/12/01 | 4,610 | 4,635 | 4,530 | 4,530 | -40 | -0.9% | 391,400 |
| 2022/11/30 | 4,595 | 4,630 | 4,565 | 4,570 | -75 | -1.6% | 766,400 |
| 2022/11/29 | 4,635 | 4,680 | 4,610 | 4,645 | ±0 | ±0% | 268,000 |
| 2022/11/28 | 4,670 | 4,670 | 4,605 | 4,645 | -40 | -0.9% | 283,400 |
| 2022/11/25 | 4,730 | 4,730 | 4,685 | 4,685 | -45 | -1% | 162,700 |
| 2022/11/24 | 4,750 | 4,795 | 4,720 | 4,730 | +45 | +1% | 323,600 |
| 2022/11/22 | 4,690 | 4,725 | 4,680 | 4,685 | +10 | +0.2% | 314,000 |
| 2022/11/21 | 4,615 | 4,675 | 4,605 | 4,675 | +10 | +0.2% | 315,700 |
551～
600
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
