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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 4,635 | 4,685 | 4,620 | 4,665 | +80 | +1.7% | 357,900 |
| 2022/11/17 | 4,520 | 4,605 | 4,515 | 4,585 | +50 | +1.1% | 321,500 |
| 2022/11/16 | 4,550 | 4,565 | 4,485 | 4,535 | -5 | -0.1% | 361,900 |
| 2022/11/15 | 4,575 | 4,595 | 4,540 | 4,540 | +10 | +0.2% | 322,200 |
| 2022/11/14 | 4,580 | 4,620 | 4,530 | 4,530 | -5 | -0.1% | 455,400 |
| 2022/11/11 | 4,435 | 4,550 | 4,410 | 4,535 | +220 | +5.1% | 506,800 |
| 2022/11/10 | 4,380 | 4,390 | 4,285 | 4,315 | -105 | -2.4% | 493,200 |
| 2022/11/09 | 4,520 | 4,520 | 4,390 | 4,420 | -90 | -2% | 551,200 |
| 2022/11/08 | 4,505 | 4,550 | 4,485 | 4,510 | +5 | +0.1% | 416,600 |
| 2022/11/07 | 4,465 | 4,525 | 4,465 | 4,505 | +70 | +1.6% | 399,200 |
| 2022/11/04 | 4,470 | 4,535 | 4,420 | 4,435 | -70 | -1.6% | 500,600 |
| 2022/11/02 | 4,440 | 4,550 | 4,390 | 4,505 | +15 | +0.3% | 874,200 |
| 2022/11/01 | 4,650 | 4,660 | 4,455 | 4,490 | -205 | -4.4% | 777,300 |
| 2022/10/31 | 4,785 | 4,830 | 4,670 | 4,695 | -30 | -0.6% | 765,500 |
| 2022/10/28 | 4,700 | 4,805 | 4,675 | 4,725 | +20 | +0.4% | 1,221,300 |
| 2022/10/27 | 4,715 | 4,735 | 4,670 | 4,705 | -80 | -1.7% | 439,300 |
| 2022/10/26 | 4,760 | 4,800 | 4,750 | 4,785 | +90 | +1.9% | 499,600 |
| 2022/10/25 | 4,755 | 4,765 | 4,685 | 4,695 | -25 | -0.5% | 334,600 |
| 2022/10/24 | 4,770 | 4,795 | 4,700 | 4,720 | +5 | +0.1% | 356,500 |
| 2022/10/21 | 4,695 | 4,760 | 4,695 | 4,715 | +30 | +0.6% | 330,700 |
| 2022/10/20 | 4,665 | 4,705 | 4,650 | 4,685 | ±0 | ±0% | 405,700 |
| 2022/10/19 | 4,665 | 4,720 | 4,660 | 4,685 | +15 | +0.3% | 247,800 |
| 2022/10/18 | 4,685 | 4,685 | 4,620 | 4,670 | +95 | +2.1% | 270,200 |
| 2022/10/17 | 4,575 | 4,615 | 4,560 | 4,575 | -65 | -1.4% | 339,400 |
| 2022/10/14 | 4,565 | 4,665 | 4,560 | 4,640 | +145 | +3.2% | 446,700 |
| 2022/10/13 | 4,525 | 4,550 | 4,485 | 4,495 | -60 | -1.3% | 329,500 |
| 2022/10/12 | 4,510 | 4,585 | 4,495 | 4,555 | +10 | +0.2% | 360,100 |
| 2022/10/11 | 4,565 | 4,610 | 4,535 | 4,545 | -90 | -1.9% | 367,800 |
| 2022/10/07 | 4,615 | 4,665 | 4,610 | 4,635 | -5 | -0.1% | 399,800 |
601～
650
件表示中 / 3713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 | 294,500円 | +9.5% | +8.3% | 2.89% | 20.30倍 | 3.01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 |
| ＳＣＳＫ | 435,200円 | +32.5% | +24.3% | 2.16% | 23.61倍 | 4.67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 |
| 東 宝 | 766,900円 | -4.2% | -14.7% | 1.11% | 34.68倍 | 2.72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 |
| スクエニＨＤ | 896,600円 | -13.7% | +0.1% | 1.44% | 37.52倍 | 3.21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 | 462,600円 | +1.8% | +3.5% | 1.64% | 21.85倍 | 3.12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
