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 |
|---|---|---|---|---|---|---|---|
| 2021/12/09 | 5,310 | 5,350 | 5,290 | 5,320 | +70 | +1.3% | 508,300 |
| 2021/12/08 | 5,430 | 5,450 | 5,230 | 5,250 | -80 | -1.5% | 660,500 |
| 2021/12/07 | 5,290 | 5,350 | 5,250 | 5,330 | +100 | +1.9% | 749,500 |
| 2021/12/06 | 5,320 | 5,320 | 5,230 | 5,230 | -90 | -1.7% | 312,100 |
| 2021/12/03 | 5,210 | 5,320 | 5,170 | 5,320 | +90 | +1.7% | 571,300 |
| 2021/12/02 | 5,220 | 5,300 | 5,220 | 5,230 | -50 | -0.9% | 563,300 |
| 2021/12/01 | 5,210 | 5,310 | 5,170 | 5,280 | +90 | +1.7% | 749,000 |
| 2021/11/30 | 5,280 | 5,350 | 5,190 | 5,190 | -10 | -0.2% | 2,382,500 |
| 2021/11/29 | 5,260 | 5,330 | 5,180 | 5,200 | -160 | -3% | 501,100 |
| 2021/11/26 | 5,430 | 5,430 | 5,310 | 5,360 | -40 | -0.7% | 451,700 |
| 2021/11/25 | 5,410 | 5,430 | 5,350 | 5,400 | -10 | -0.2% | 258,100 |
| 2021/11/24 | 5,550 | 5,550 | 5,380 | 5,410 | -120 | -2.2% | 422,200 |
| 2021/11/22 | 5,450 | 5,610 | 5,450 | 5,530 | +70 | +1.3% | 646,600 |
| 2021/11/19 | 5,330 | 5,470 | 5,270 | 5,460 | +150 | +2.8% | 914,900 |
| 2021/11/18 | 5,310 | 5,350 | 5,280 | 5,310 | ±0 | ±0% | 328,200 |
| 2021/11/17 | 5,330 | 5,330 | 5,260 | 5,310 | +20 | +0.4% | 493,500 |
| 2021/11/16 | 5,180 | 5,310 | 5,180 | 5,290 | +110 | +2.1% | 524,300 |
| 2021/11/15 | 5,230 | 5,270 | 5,180 | 5,180 | -10 | -0.2% | 336,800 |
| 2021/11/12 | 5,160 | 5,250 | 5,160 | 5,190 | -10 | -0.2% | 517,800 |
| 2021/11/11 | 5,160 | 5,240 | 5,100 | 5,200 | -60 | -1.1% | 608,900 |
| 2021/11/10 | 5,260 | 5,340 | 5,250 | 5,260 | -10 | -0.2% | 554,500 |
| 2021/11/09 | 5,370 | 5,370 | 5,270 | 5,270 | -20 | -0.4% | 495,900 |
| 2021/11/08 | 5,460 | 5,460 | 5,290 | 5,290 | -180 | -3.3% | 402,500 |
| 2021/11/05 | 5,390 | 5,480 | 5,360 | 5,470 | +80 | +1.5% | 476,000 |
| 2021/11/04 | 5,520 | 5,520 | 5,350 | 5,390 | -130 | -2.4% | 771,700 |
| 2021/11/02 | 5,460 | 5,550 | 5,450 | 5,520 | +20 | +0.4% | 495,200 |
| 2021/11/01 | 5,400 | 5,550 | 5,350 | 5,500 | -100 | -1.8% | 1,154,300 |
| 2021/10/29 | 5,690 | 5,690 | 5,490 | 5,600 | -70 | -1.2% | 755,700 |
| 2021/10/28 | 5,770 | 5,770 | 5,610 | 5,670 | -70 | -1.2% | 583,000 |
| 2021/10/27 | 5,760 | 5,830 | 5,720 | 5,740 | +10 | +0.2% | 269,300 |
| 2021/10/26 | 5,820 | 5,830 | 5,710 | 5,730 | +10 | +0.2% | 297,000 |
| 2021/10/25 | 5,670 | 5,750 | 5,650 | 5,720 | -20 | -0.3% | 323,900 |
| 2021/10/22 | 5,700 | 5,790 | 5,690 | 5,740 | +30 | +0.5% | 233,900 |
| 2021/10/21 | 5,760 | 5,770 | 5,680 | 5,710 | -50 | -0.9% | 293,000 |
| 2021/10/20 | 5,840 | 5,880 | 5,750 | 5,760 | -30 | -0.5% | 282,700 |
| 2021/10/19 | 5,750 | 5,830 | 5,740 | 5,790 | +120 | +2.1% | 359,100 |
| 2021/10/18 | 5,820 | 5,820 | 5,650 | 5,670 | -100 | -1.7% | 236,900 |
| 2021/10/15 | 5,670 | 5,790 | 5,650 | 5,770 | +200 | +3.6% | 322,800 |
| 2021/10/14 | 5,490 | 5,570 | 5,460 | 5,570 | +40 | +0.7% | 438,900 |
| 2021/10/13 | 5,500 | 5,580 | 5,480 | 5,530 | -30 | -0.5% | 321,000 |
| 2021/10/12 | 5,560 | 5,620 | 5,520 | 5,560 | -60 | -1.1% | 318,100 |
| 2021/10/11 | 5,490 | 5,620 | 5,450 | 5,620 | +140 | +2.6% | 342,400 |
| 2021/10/08 | 5,490 | 5,540 | 5,470 | 5,480 | +50 | +0.9% | 430,300 |
| 2021/10/07 | 5,460 | 5,510 | 5,400 | 5,430 | +40 | +0.7% | 364,100 |
| 2021/10/06 | 5,520 | 5,590 | 5,370 | 5,390 | -10 | -0.2% | 352,500 |
| 2021/10/05 | 5,440 | 5,480 | 5,370 | 5,400 | -140 | -2.5% | 357,200 |
| 2021/10/04 | 5,580 | 5,610 | 5,520 | 5,540 | -110 | -1.9% | 345,400 |
| 2021/10/01 | 5,730 | 5,760 | 5,610 | 5,650 | -90 | -1.6% | 282,000 |
| 2021/09/30 | 5,770 | 5,780 | 5,690 | 5,740 | -10 | -0.2% | 411,400 |
| 2021/09/29 | 5,730 | 5,790 | 5,640 | 5,750 | -60 | -1% | 389,200 |
851～
900
件表示中 / 3712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 | 294,700円 | +9.5% | +8.3% | 2.88% | 20.32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 | 440,600円 | +32.5% | +24.3% | 2.13% | 23.91倍 | 4.73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 | 767,900円 | -4.2% | -14.7% | 1.11% | 34.72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 |
| ＴＩＳ | 470,100円 | +1.8% | +3.5% | 1.62% | 22.21倍 | 3.17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 |
| スクエニＨＤ | 900,400円 | -13.7% | +0.1% | 1.43% | 37.68倍 | 3.22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 |
市場注目の銘柄
チャート関連のコラム
