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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 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 |
751～
800
件表示中 / 3754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 | 290,300円 | +9.5% | +8.3% | 2.93% | 20.02倍 | 2.97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 |
| スクエニＨＤ | 1,052,500円 | -13.7% | +0.1% | 1.23% | 44.04倍 | 3.77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 | 493,200円 | +1.8% | +3.5% | 1.54% | 23.12倍 | 3.30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 |
| 日テレＨＤ | 348,400円 | +0.9% | -2.6% | 1.15% | 18.56倍 | 0.91倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| ＴＢＳＨＤ | 511,000円 | +4.5% | +9.2% | 1.37% | 29.34倍 | 0.86倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
市場注目の銘柄
チャート関連のコラム
