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 |
|---|---|---|---|---|---|---|---|
| 2021/11/29 | 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 |
| 2021/09/28 | 5,840 | 5,890 | 5,750 | 5,810 | -120 | -2% | 287,200 |
| 2021/09/27 | 5,930 | 5,970 | 5,920 | 5,930 | -60 | -1% | 227,700 |
| 2021/09/24 | 5,880 | 5,990 | 5,880 | 5,990 | +120 | +2% | 368,700 |
| 2021/09/22 | 5,970 | 5,980 | 5,870 | 5,870 | -40 | -0.7% | 282,500 |
| 2021/09/21 | 5,930 | 5,960 | 5,830 | 5,910 | -120 | -2% | 480,800 |
| 2021/09/17 | 6,030 | 6,060 | 5,960 | 6,030 | -60 | -1% | 696,400 |
| 2021/09/16 | 6,180 | 6,180 | 6,060 | 6,090 | -100 | -1.6% | 317,200 |
| 2021/09/15 | 6,130 | 6,190 | 6,130 | 6,190 | +40 | +0.7% | 491,000 |
901～
950
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
