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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,600 | 3,605 | 3,574 | 3,578 | -8 | -0.2% | 519,900 |
| 2025/02/17 | 3,615 | 3,619 | 3,559 | 3,586 | -21 | -0.6% | 602,400 |
| 2025/02/14 | 3,610 | 3,635 | 3,587 | 3,607 | -44 | -1.2% | 806,000 |
| 2025/02/13 | 3,639 | 3,654 | 3,595 | 3,651 | +16 | +0.4% | 812,500 |
| 2025/02/12 | 3,651 | 3,661 | 3,612 | 3,635 | +30 | +0.8% | 1,056,100 |
| 2025/02/10 | 3,624 | 3,649 | 3,588 | 3,605 | -15 | -0.4% | 538,300 |
| 2025/02/07 | 3,611 | 3,631 | 3,576 | 3,620 | -15 | -0.4% | 782,200 |
| 2025/02/06 | 3,687 | 3,695 | 3,588 | 3,635 | +18 | +0.5% | 1,084,800 |
| 2025/02/05 | 3,615 | 3,683 | 3,602 | 3,617 | -9 | -0.2% | 984,000 |
| 2025/02/04 | 3,687 | 3,695 | 3,562 | 3,626 | +149 | +4.3% | 2,234,700 |
| 2025/02/03 | 3,464 | 3,564 | 3,437 | 3,477 | -26 | -0.7% | 1,796,500 |
| 2025/01/31 | 3,484 | 3,527 | 3,478 | 3,503 | -1 | ±0% | 935,100 |
| 2025/01/30 | 3,487 | 3,510 | 3,470 | 3,504 | +2 | +0.1% | 474,900 |
| 2025/01/29 | 3,465 | 3,522 | 3,465 | 3,502 | +44 | +1.3% | 597,600 |
| 2025/01/28 | 3,430 | 3,474 | 3,419 | 3,458 | +23 | +0.7% | 572,900 |
| 2025/01/27 | 3,430 | 3,449 | 3,411 | 3,435 | +30 | +0.9% | 724,600 |
| 2025/01/24 | 3,400 | 3,415 | 3,385 | 3,405 | +16 | +0.5% | 828,300 |
| 2025/01/23 | 3,378 | 3,390 | 3,350 | 3,389 | +30 | +0.9% | 835,300 |
| 2025/01/22 | 3,399 | 3,399 | 3,338 | 3,359 | -8 | -0.2% | 864,800 |
| 2025/01/21 | 3,345 | 3,372 | 3,327 | 3,367 | +10 | +0.3% | 849,400 |
| 2025/01/20 | 3,323 | 3,366 | 3,320 | 3,357 | +19 | +0.6% | 701,400 |
| 2025/01/17 | 3,380 | 3,386 | 3,319 | 3,338 | -42 | -1.2% | 957,700 |
| 2025/01/16 | 3,371 | 3,402 | 3,347 | 3,380 | -4 | -0.1% | 1,248,800 |
| 2025/01/15 | 3,445 | 3,450 | 3,365 | 3,384 | -25 | -0.7% | 807,100 |
| 2025/01/14 | 3,465 | 3,465 | 3,386 | 3,409 | -54 | -1.6% | 842,000 |
| 2025/01/10 | 3,452 | 3,477 | 3,432 | 3,463 | -9 | -0.3% | 752,000 |
| 2025/01/09 | 3,474 | 3,490 | 3,440 | 3,472 | +7 | +0.2% | 748,500 |
| 2025/01/08 | 3,502 | 3,529 | 3,444 | 3,465 | -73 | -2.1% | 1,078,700 |
| 2025/01/07 | 3,534 | 3,558 | 3,521 | 3,538 | +3 | +0.1% | 634,200 |
| 2025/01/06 | 3,628 | 3,628 | 3,528 | 3,535 | -74 | -2.1% | 759,100 |
| 2024/12/30 | 3,639 | 3,640 | 3,592 | 3,609 | -19 | -0.5% | 520,000 |
| 2024/12/27 | 3,580 | 3,638 | 3,580 | 3,628 | -8 | -0.2% | 492,000 |
| 2024/12/26 | 3,606 | 3,652 | 3,604 | 3,636 | +28 | +0.8% | 674,000 |
| 2024/12/25 | 3,600 | 3,609 | 3,580 | 3,608 | -8 | -0.2% | 688,700 |
| 2024/12/24 | 3,620 | 3,642 | 3,594 | 3,616 | -15 | -0.4% | 462,600 |
| 2024/12/23 | 3,611 | 3,645 | 3,611 | 3,631 | +29 | +0.8% | 522,000 |
| 2024/12/20 | 3,659 | 3,664 | 3,602 | 3,602 | -57 | -1.6% | 2,163,300 |
| 2024/12/19 | 3,612 | 3,681 | 3,612 | 3,659 | +9 | +0.2% | 490,000 |
| 2024/12/18 | 3,650 | 3,671 | 3,631 | 3,650 | -14 | -0.4% | 511,500 |
| 2024/12/17 | 3,688 | 3,720 | 3,654 | 3,664 | -20 | -0.5% | 591,400 |
| 2024/12/16 | 3,705 | 3,712 | 3,672 | 3,684 | -25 | -0.7% | 373,000 |
| 2024/12/13 | 3,659 | 3,709 | 3,651 | 3,709 | -5 | -0.1% | 919,700 |
| 2024/12/12 | 3,747 | 3,760 | 3,703 | 3,714 | +3 | +0.1% | 721,900 |
| 2024/12/11 | 3,688 | 3,713 | 3,657 | 3,711 | +37 | +1% | 805,600 |
| 2024/12/10 | 3,732 | 3,745 | 3,623 | 3,674 | -48 | -1.3% | 883,000 |
| 2024/12/09 | 3,720 | 3,746 | 3,699 | 3,722 | +17 | +0.5% | 656,600 |
| 2024/12/06 | 3,724 | 3,738 | 3,678 | 3,705 | -19 | -0.5% | 398,200 |
| 2024/12/05 | 3,697 | 3,724 | 3,674 | 3,724 | +33 | +0.9% | 597,000 |
| 2024/12/04 | 3,747 | 3,757 | 3,683 | 3,691 | -45 | -1.2% | 808,000 |
| 2024/12/03 | 3,751 | 3,772 | 3,736 | 3,736 | -27 | -0.7% | 725,400 |
51～
100
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
