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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 3,915 | 3,965 | 3,915 | 3,945 | +70 | +1.8% | 432,100 |
| 2022/06/22 | 3,880 | 3,915 | 3,820 | 3,875 | ±0 | ±0% | 525,300 |
| 2022/06/21 | 3,795 | 3,895 | 3,765 | 3,875 | +140 | +3.7% | 518,900 |
| 2022/06/20 | 3,920 | 3,930 | 3,715 | 3,735 | -150 | -3.9% | 502,400 |
| 2022/06/17 | 3,815 | 3,895 | 3,810 | 3,885 | +15 | +0.4% | 1,396,600 |
| 2022/06/16 | 3,900 | 3,955 | 3,870 | 3,870 | +25 | +0.7% | 637,100 |
| 2022/06/15 | 3,900 | 3,925 | 3,825 | 3,845 | -55 | -1.4% | 592,200 |
| 2022/06/14 | 3,895 | 3,930 | 3,855 | 3,900 | -50 | -1.3% | 623,600 |
| 2022/06/13 | 3,920 | 3,990 | 3,920 | 3,950 | -45 | -1.1% | 521,900 |
| 2022/06/10 | 3,980 | 4,015 | 3,970 | 3,995 | -35 | -0.9% | 318,000 |
| 2022/06/09 | 4,000 | 4,070 | 3,990 | 4,030 | +40 | +1% | 370,700 |
| 2022/06/08 | 4,025 | 4,035 | 3,960 | 3,990 | -15 | -0.4% | 623,500 |
| 2022/06/07 | 4,035 | 4,035 | 3,995 | 4,005 | -45 | -1.1% | 540,100 |
| 2022/06/06 | 4,045 | 4,085 | 4,015 | 4,050 | -65 | -1.6% | 276,400 |
| 2022/06/03 | 4,120 | 4,160 | 4,085 | 4,115 | +45 | +1.1% | 506,100 |
| 2022/06/02 | 4,110 | 4,135 | 4,025 | 4,070 | -65 | -1.6% | 373,900 |
| 2022/06/01 | 4,145 | 4,200 | 4,110 | 4,135 | +50 | +1.2% | 674,800 |
| 2022/05/31 | 4,115 | 4,115 | 4,005 | 4,085 | -65 | -1.6% | 1,643,200 |
| 2022/05/30 | 4,065 | 4,155 | 4,065 | 4,150 | +120 | +3% | 896,000 |
| 2022/05/27 | 4,065 | 4,090 | 3,995 | 4,030 | +10 | +0.2% | 594,300 |
| 2022/05/26 | 3,975 | 4,080 | 3,965 | 4,020 | +20 | +0.5% | 794,400 |
| 2022/05/25 | 3,895 | 4,020 | 3,895 | 4,000 | +115 | +3% | 942,700 |
| 2022/05/24 | 3,905 | 3,950 | 3,865 | 3,885 | -50 | -1.3% | 844,800 |
| 2022/05/23 | 3,800 | 3,935 | 3,785 | 3,935 | +185 | +4.9% | 1,192,800 |
| 2022/05/20 | 3,750 | 3,805 | 3,715 | 3,750 | ±0 | ±0% | 885,500 |
| 2022/05/19 | 3,710 | 3,775 | 3,690 | 3,750 | -65 | -1.7% | 849,100 |
| 2022/05/18 | 3,845 | 3,900 | 3,770 | 3,815 | +5 | +0.1% | 1,089,300 |
| 2022/05/17 | 3,815 | 3,860 | 3,775 | 3,810 | -40 | -1% | 863,800 |
| 2022/05/16 | 3,920 | 3,935 | 3,845 | 3,850 | -45 | -1.2% | 796,300 |
| 2022/05/13 | 3,795 | 3,970 | 3,775 | 3,895 | +95 | +2.5% | 745,400 |
| 2022/05/12 | 3,955 | 3,970 | 3,795 | 3,800 | -350 | -8.4% | 1,031,600 |
| 2022/05/11 | 4,130 | 4,205 | 4,120 | 4,150 | +15 | +0.4% | 642,200 |
| 2022/05/10 | 4,010 | 4,160 | 3,995 | 4,135 | +120 | +3% | 710,500 |
| 2022/05/09 | 4,020 | 4,140 | 4,005 | 4,015 | -110 | -2.7% | 972,800 |
| 2022/05/06 | 4,140 | 4,150 | 4,060 | 4,125 | -125 | -2.9% | 1,132,000 |
| 2022/05/02 | 4,275 | 4,515 | 4,240 | 4,250 | -25 | -0.6% | 1,667,300 |
| 2022/04/28 | 4,265 | 4,320 | 4,235 | 4,275 | ±0 | ±0% | 740,900 |
| 2022/04/27 | 4,185 | 4,310 | 4,140 | 4,275 | +20 | +0.5% | 1,212,500 |
| 2022/04/26 | 4,210 | 4,275 | 4,200 | 4,255 | +85 | +2% | 664,700 |
| 2022/04/25 | 4,120 | 4,195 | 4,110 | 4,170 | ±0 | ±0% | 295,900 |
| 2022/04/22 | 4,145 | 4,200 | 4,130 | 4,170 | -10 | -0.2% | 406,300 |
| 2022/04/21 | 4,140 | 4,205 | 4,140 | 4,180 | +25 | +0.6% | 419,900 |
| 2022/04/20 | 4,170 | 4,200 | 4,125 | 4,155 | +25 | +0.6% | 395,700 |
| 2022/04/19 | 4,095 | 4,150 | 4,090 | 4,130 | +85 | +2.1% | 378,900 |
| 2022/04/18 | 4,050 | 4,070 | 4,005 | 4,045 | -75 | -1.8% | 384,400 |
| 2022/04/15 | 4,120 | 4,165 | 4,105 | 4,120 | -55 | -1.3% | 372,600 |
| 2022/04/14 | 4,175 | 4,215 | 4,170 | 4,175 | ±0 | ±0% | 349,000 |
| 2022/04/13 | 4,160 | 4,205 | 4,125 | 4,175 | +30 | +0.7% | 471,000 |
| 2022/04/12 | 4,170 | 4,210 | 4,145 | 4,145 | -55 | -1.3% | 368,900 |
| 2022/04/11 | 4,285 | 4,295 | 4,170 | 4,200 | -85 | -2% | 420,900 |
701～
750
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
