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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 5,910 | 5,940 | 5,840 | 5,910 | -10 | -0.2% | 364,100 |
| 2021/06/14 | 6,150 | 6,150 | 5,890 | 5,920 | -180 | -3% | 633,800 |
| 2021/06/11 | 6,070 | 6,110 | 6,050 | 6,100 | +40 | +0.7% | 374,700 |
| 2021/06/10 | 5,990 | 6,060 | 5,980 | 6,060 | +110 | +1.8% | 298,600 |
| 2021/06/09 | 5,970 | 5,990 | 5,900 | 5,950 | +40 | +0.7% | 375,100 |
| 2021/06/08 | 5,980 | 6,010 | 5,890 | 5,910 | -20 | -0.3% | 248,900 |
| 2021/06/07 | 5,860 | 5,930 | 5,850 | 5,930 | +90 | +1.5% | 277,600 |
| 2021/06/04 | 5,850 | 5,900 | 5,790 | 5,840 | +40 | +0.7% | 456,000 |
| 2021/06/03 | 5,850 | 5,860 | 5,750 | 5,800 | +20 | +0.3% | 468,900 |
| 2021/06/02 | 5,820 | 5,850 | 5,740 | 5,780 | -40 | -0.7% | 381,400 |
| 2021/06/01 | 5,880 | 5,890 | 5,790 | 5,820 | -40 | -0.7% | 330,300 |
| 2021/05/31 | 5,900 | 5,960 | 5,820 | 5,860 | -90 | -1.5% | 363,900 |
| 2021/05/28 | 5,950 | 5,980 | 5,920 | 5,950 | +20 | +0.3% | 463,600 |
| 2021/05/27 | 5,880 | 5,960 | 5,830 | 5,930 | -30 | -0.5% | 1,491,000 |
| 2021/05/26 | 5,990 | 6,020 | 5,960 | 5,960 | -10 | -0.2% | 373,100 |
| 2021/05/25 | 6,000 | 6,020 | 5,950 | 5,970 | -40 | -0.7% | 432,900 |
| 2021/05/24 | 6,020 | 6,090 | 5,990 | 6,010 | ±0 | ±0% | 419,700 |
| 2021/05/21 | 5,930 | 6,050 | 5,910 | 6,010 | +90 | +1.5% | 402,200 |
| 2021/05/20 | 5,850 | 5,940 | 5,810 | 5,920 | +70 | +1.2% | 334,800 |
| 2021/05/19 | 5,820 | 5,880 | 5,760 | 5,850 | +50 | +0.9% | 565,900 |
| 2021/05/18 | 5,860 | 5,860 | 5,740 | 5,800 | +40 | +0.7% | 371,100 |
| 2021/05/17 | 5,750 | 5,790 | 5,700 | 5,760 | +60 | +1.1% | 452,000 |
| 2021/05/14 | 5,600 | 5,730 | 5,560 | 5,700 | +180 | +3.3% | 508,200 |
| 2021/05/13 | 5,550 | 5,560 | 5,460 | 5,520 | -110 | -2% | 518,100 |
| 2021/05/12 | 5,660 | 5,720 | 5,610 | 5,630 | +50 | +0.9% | 556,200 |
| 2021/05/11 | 5,670 | 5,690 | 5,560 | 5,580 | -80 | -1.4% | 368,800 |
| 2021/05/10 | 5,570 | 5,700 | 5,530 | 5,660 | +50 | +0.9% | 336,400 |
| 2021/05/07 | 5,480 | 5,640 | 5,450 | 5,610 | +140 | +2.6% | 636,400 |
| 2021/05/06 | 5,420 | 5,560 | 5,360 | 5,470 | -40 | -0.7% | 557,300 |
| 2021/04/30 | 5,450 | 5,540 | 5,360 | 5,510 | +270 | +5.2% | 896,300 |
| 2021/04/28 | 5,200 | 5,340 | 5,180 | 5,240 | -60 | -1.1% | 622,600 |
| 2021/04/27 | 5,410 | 5,410 | 5,240 | 5,300 | -70 | -1.3% | 644,800 |
| 2021/04/26 | 5,280 | 5,380 | 5,220 | 5,370 | +110 | +2.1% | 407,700 |
| 2021/04/23 | 5,230 | 5,280 | 5,200 | 5,260 | +20 | +0.4% | 248,600 |
| 2021/04/22 | 5,120 | 5,240 | 5,110 | 5,240 | +150 | +2.9% | 293,600 |
| 2021/04/21 | 5,210 | 5,230 | 5,060 | 5,090 | -120 | -2.3% | 399,100 |
| 2021/04/20 | 5,330 | 5,350 | 5,190 | 5,210 | -180 | -3.3% | 469,700 |
| 2021/04/19 | 5,340 | 5,400 | 5,280 | 5,390 | +90 | +1.7% | 357,800 |
| 2021/04/16 | 5,320 | 5,330 | 5,250 | 5,300 | ±0 | ±0% | 288,000 |
| 2021/04/15 | 5,300 | 5,320 | 5,250 | 5,300 | -40 | -0.7% | 244,800 |
| 2021/04/14 | 5,350 | 5,390 | 5,310 | 5,340 | +20 | +0.4% | 372,700 |
| 2021/04/13 | 5,350 | 5,370 | 5,260 | 5,320 | +10 | +0.2% | 357,200 |
| 2021/04/12 | 5,310 | 5,350 | 5,240 | 5,310 | ±0 | ±0% | 360,600 |
| 2021/04/09 | 5,330 | 5,410 | 5,270 | 5,310 | +60 | +1.1% | 388,000 |
| 2021/04/08 | 5,180 | 5,320 | 5,180 | 5,250 | +110 | +2.1% | 440,100 |
| 2021/04/07 | 5,150 | 5,190 | 5,100 | 5,140 | +90 | +1.8% | 429,000 |
| 2021/04/06 | 5,210 | 5,210 | 5,030 | 5,050 | -140 | -2.7% | 412,800 |
| 2021/04/05 | 5,260 | 5,270 | 5,170 | 5,190 | -50 | -1% | 217,600 |
| 2021/04/02 | 5,230 | 5,270 | 5,200 | 5,240 | +10 | +0.2% | 210,500 |
| 2021/04/01 | 5,280 | 5,290 | 5,190 | 5,230 | +50 | +1% | 396,600 |
951～
1000
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
