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 |
|---|---|---|---|---|---|---|---|
| 2021/09/16 | 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 |
| 2021/09/14 | 6,130 | 6,210 | 6,100 | 6,150 | +40 | +0.7% | 532,300 |
| 2021/09/13 | 6,060 | 6,110 | 6,050 | 6,110 | -20 | -0.3% | 365,400 |
| 2021/09/10 | 6,000 | 6,130 | 6,000 | 6,130 | +90 | +1.5% | 378,700 |
| 2021/09/09 | 6,100 | 6,120 | 6,010 | 6,040 | -80 | -1.3% | 291,700 |
| 2021/09/08 | 6,060 | 6,160 | 6,030 | 6,120 | +60 | +1% | 446,800 |
| 2021/09/07 | 6,050 | 6,110 | 6,030 | 6,060 | +120 | +2% | 338,500 |
| 2021/09/06 | 5,960 | 5,990 | 5,900 | 5,940 | ±0 | ±0% | 368,100 |
| 2021/09/03 | 5,830 | 5,970 | 5,820 | 5,940 | +80 | +1.4% | 774,100 |
| 2021/09/02 | 5,780 | 5,870 | 5,740 | 5,860 | -20 | -0.3% | 361,500 |
| 2021/09/01 | 5,720 | 5,890 | 5,710 | 5,880 | +180 | +3.2% | 685,800 |
| 2021/08/31 | 5,630 | 5,730 | 5,630 | 5,700 | +20 | +0.4% | 529,400 |
| 2021/08/30 | 5,620 | 5,680 | 5,590 | 5,680 | +70 | +1.2% | 246,700 |
| 2021/08/27 | 5,600 | 5,640 | 5,570 | 5,610 | -40 | -0.7% | 400,900 |
| 2021/08/26 | 5,840 | 5,850 | 5,630 | 5,650 | -180 | -3.1% | 620,200 |
| 2021/08/25 | 5,810 | 5,860 | 5,790 | 5,830 | -40 | -0.7% | 639,600 |
| 2021/08/24 | 5,810 | 5,910 | 5,790 | 5,870 | +80 | +1.4% | 772,800 |
| 2021/08/23 | 5,760 | 5,820 | 5,760 | 5,790 | +30 | +0.5% | 316,000 |
| 2021/08/20 | 5,800 | 5,840 | 5,750 | 5,760 | +20 | +0.3% | 346,500 |
| 2021/08/19 | 5,800 | 5,860 | 5,740 | 5,740 | -150 | -2.5% | 427,000 |
| 2021/08/18 | 5,780 | 5,930 | 5,760 | 5,890 | +260 | +4.6% | 641,300 |
| 2021/08/17 | 5,700 | 5,710 | 5,620 | 5,630 | -100 | -1.7% | 234,300 |
| 2021/08/16 | 5,650 | 5,760 | 5,650 | 5,730 | +40 | +0.7% | 303,200 |
| 2021/08/13 | 5,530 | 5,720 | 5,520 | 5,690 | +220 | +4% | 529,700 |
| 2021/08/12 | 5,440 | 5,510 | 5,420 | 5,470 | -40 | -0.7% | 515,000 |
| 2021/08/11 | 5,570 | 5,570 | 5,490 | 5,510 | -150 | -2.7% | 567,200 |
| 2021/08/10 | 5,650 | 5,790 | 5,610 | 5,660 | +110 | +2% | 550,900 |
| 2021/08/06 | 5,580 | 5,620 | 5,550 | 5,550 | -40 | -0.7% | 161,700 |
| 2021/08/05 | 5,480 | 5,630 | 5,460 | 5,590 | +110 | +2% | 326,500 |
| 2021/08/04 | 5,520 | 5,550 | 5,460 | 5,480 | -90 | -1.6% | 321,900 |
| 2021/08/03 | 5,730 | 5,790 | 5,500 | 5,570 | -360 | -6.1% | 1,057,600 |
| 2021/08/02 | 5,820 | 5,930 | 5,800 | 5,930 | +240 | +4.2% | 407,700 |
| 2021/07/30 | 5,800 | 5,820 | 5,690 | 5,690 | -120 | -2.1% | 273,600 |
| 2021/07/29 | 5,780 | 5,820 | 5,760 | 5,810 | +30 | +0.5% | 137,400 |
| 2021/07/28 | 5,830 | 5,850 | 5,770 | 5,780 | -100 | -1.7% | 198,100 |
| 2021/07/27 | 5,870 | 5,910 | 5,860 | 5,880 | -20 | -0.3% | 196,700 |
| 2021/07/26 | 5,930 | 5,960 | 5,870 | 5,900 | +70 | +1.2% | 243,300 |
| 2021/07/21 | 5,860 | 5,930 | 5,790 | 5,830 | +10 | +0.2% | 330,300 |
| 2021/07/20 | 5,750 | 5,860 | 5,750 | 5,820 | ±0 | ±0% | 234,100 |
| 2021/07/19 | 5,800 | 5,890 | 5,770 | 5,820 | ±0 | ±0% | 252,000 |
| 2021/07/16 | 5,790 | 5,860 | 5,770 | 5,820 | -10 | -0.2% | 178,300 |
| 2021/07/15 | 5,950 | 5,950 | 5,810 | 5,830 | -40 | -0.7% | 238,000 |
| 2021/07/14 | 5,840 | 5,920 | 5,840 | 5,870 | +30 | +0.5% | 344,900 |
| 2021/07/13 | 5,830 | 5,880 | 5,800 | 5,840 | +10 | +0.2% | 263,100 |
| 2021/07/12 | 5,800 | 5,840 | 5,780 | 5,830 | +130 | +2.3% | 255,600 |
| 2021/07/09 | 5,680 | 5,720 | 5,610 | 5,700 | -70 | -1.2% | 480,400 |
| 2021/07/08 | 5,760 | 5,810 | 5,720 | 5,770 | -10 | -0.2% | 398,200 |
| 2021/07/07 | 5,690 | 5,810 | 5,680 | 5,780 | +70 | +1.2% | 768,500 |
| 2021/07/06 | 5,770 | 5,780 | 5,700 | 5,710 | -100 | -1.7% | 646,800 |
951～
1000
件表示中 / 3756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 | 320,400円 | +13.8% | +14.1% | 2.65% | 20.70倍 | 3.22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 | 1,070,000円 | -13.7% | +0.1% | 1.21% | 44.78倍 | 3.83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 |
| トレンド | 920,000円 | +5.9% | +9.0% | 2.00% | 31.07倍 | 10.33倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
| ＴＩＳ | 497,500円 | +1.8% | +3.5% | 1.53% | 23.32倍 | 3.33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 | 360,500円 | +0.9% | -2.6% | 1.11% | 19.16倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
