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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 4,480 | 4,520 | 4,470 | 4,500 | +40 | +0.9% | 258,900 |
| 2022/09/02 | 4,445 | 4,500 | 4,350 | 4,460 | +50 | +1.1% | 576,400 |
| 2022/09/01 | 4,460 | 4,475 | 4,405 | 4,410 | -120 | -2.6% | 369,100 |
| 2022/08/31 | 4,535 | 4,575 | 4,510 | 4,530 | -45 | -1% | 556,600 |
| 2022/08/30 | 4,525 | 4,595 | 4,510 | 4,575 | +65 | +1.4% | 290,100 |
| 2022/08/29 | 4,525 | 4,550 | 4,485 | 4,510 | -115 | -2.5% | 397,400 |
| 2022/08/26 | 4,655 | 4,690 | 4,625 | 4,625 | +30 | +0.7% | 299,900 |
| 2022/08/25 | 4,570 | 4,605 | 4,520 | 4,595 | +50 | +1.1% | 324,600 |
| 2022/08/24 | 4,555 | 4,565 | 4,505 | 4,545 | -15 | -0.3% | 294,700 |
| 2022/08/23 | 4,605 | 4,605 | 4,540 | 4,560 | -65 | -1.4% | 374,800 |
| 2022/08/22 | 4,600 | 4,660 | 4,580 | 4,625 | ±0 | ±0% | 377,400 |
| 2022/08/19 | 4,650 | 4,675 | 4,610 | 4,625 | -25 | -0.5% | 484,500 |
| 2022/08/18 | 4,750 | 4,770 | 4,635 | 4,650 | -70 | -1.5% | 389,400 |
| 2022/08/17 | 4,655 | 4,730 | 4,650 | 4,720 | +75 | +1.6% | 439,700 |
| 2022/08/16 | 4,670 | 4,675 | 4,610 | 4,645 | +5 | +0.1% | 326,900 |
| 2022/08/15 | 4,700 | 4,700 | 4,625 | 4,640 | -75 | -1.6% | 322,500 |
| 2022/08/12 | 4,670 | 4,760 | 4,650 | 4,715 | +45 | +1% | 381,600 |
| 2022/08/10 | 4,660 | 4,710 | 4,625 | 4,670 | -55 | -1.2% | 379,400 |
| 2022/08/09 | 4,765 | 4,785 | 4,720 | 4,725 | -20 | -0.4% | 368,200 |
| 2022/08/08 | 4,835 | 4,885 | 4,695 | 4,745 | -160 | -3.3% | 823,600 |
| 2022/08/05 | 4,910 | 4,925 | 4,855 | 4,905 | +35 | +0.7% | 1,092,600 |
| 2022/08/04 | 4,885 | 4,890 | 4,790 | 4,870 | +25 | +0.5% | 671,800 |
| 2022/08/03 | 4,795 | 4,855 | 4,795 | 4,845 | ±0 | ±0% | 916,800 |
| 2022/08/02 | 4,650 | 4,870 | 4,590 | 4,845 | +655 | +15.6% | 2,591,400 |
| 2022/08/01 | 4,130 | 4,205 | 4,080 | 4,190 | +55 | +1.3% | 660,700 |
| 2022/07/29 | 4,145 | 4,175 | 4,110 | 4,135 | -15 | -0.4% | 792,000 |
| 2022/07/28 | 4,160 | 4,160 | 4,095 | 4,150 | +45 | +1.1% | 1,782,400 |
| 2022/07/27 | 4,125 | 4,155 | 4,065 | 4,105 | -20 | -0.5% | 461,000 |
| 2022/07/26 | 4,095 | 4,140 | 4,060 | 4,125 | -30 | -0.7% | 511,300 |
| 2022/07/25 | 4,225 | 4,260 | 4,140 | 4,155 | -70 | -1.7% | 489,300 |
| 2022/07/22 | 4,110 | 4,245 | 4,100 | 4,225 | +115 | +2.8% | 705,600 |
| 2022/07/21 | 4,040 | 4,130 | 4,005 | 4,110 | +60 | +1.5% | 674,700 |
| 2022/07/20 | 4,015 | 4,050 | 3,985 | 4,050 | +90 | +2.3% | 610,200 |
| 2022/07/19 | 4,035 | 4,045 | 3,920 | 3,960 | -65 | -1.6% | 457,200 |
| 2022/07/15 | 4,005 | 4,050 | 3,995 | 4,025 | +80 | +2% | 517,200 |
| 2022/07/14 | 3,940 | 3,975 | 3,900 | 3,945 | +10 | +0.3% | 481,100 |
| 2022/07/13 | 4,025 | 4,035 | 3,905 | 3,935 | -140 | -3.4% | 641,200 |
| 2022/07/12 | 4,140 | 4,140 | 4,050 | 4,075 | -65 | -1.6% | 463,000 |
| 2022/07/11 | 4,195 | 4,210 | 4,100 | 4,140 | +30 | +0.7% | 428,500 |
| 2022/07/08 | 4,115 | 4,145 | 4,065 | 4,110 | -30 | -0.7% | 539,900 |
| 2022/07/07 | 4,135 | 4,165 | 4,105 | 4,140 | +15 | +0.4% | 435,500 |
| 2022/07/06 | 4,025 | 4,130 | 4,010 | 4,125 | +45 | +1.1% | 637,200 |
| 2022/07/05 | 4,080 | 4,080 | 3,990 | 4,080 | +20 | +0.5% | 506,200 |
| 2022/07/04 | 4,050 | 4,100 | 4,035 | 4,060 | +20 | +0.5% | 362,100 |
| 2022/07/01 | 4,075 | 4,075 | 3,970 | 4,040 | +15 | +0.4% | 457,400 |
| 2022/06/30 | 4,150 | 4,150 | 4,005 | 4,025 | -100 | -2.4% | 633,200 |
| 2022/06/29 | 4,020 | 4,135 | 4,015 | 4,125 | -5 | -0.1% | 753,600 |
| 2022/06/28 | 4,060 | 4,135 | 4,050 | 4,130 | ±0 | ±0% | 502,200 |
| 2022/06/27 | 4,060 | 4,135 | 4,040 | 4,130 | +100 | +2.5% | 489,400 |
| 2022/06/24 | 4,015 | 4,035 | 3,960 | 4,030 | +85 | +2.2% | 347,400 |
651～
700
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
