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 |
|---|---|---|---|---|---|---|---|
| 2021/07/05 | 5,800 | 5,880 | 5,780 | 5,810 | -10 | -0.2% | 309,000 |
| 2021/07/02 | 5,680 | 5,830 | 5,640 | 5,820 | +140 | +2.5% | 521,800 |
| 2021/07/01 | 5,770 | 5,770 | 5,680 | 5,680 | -150 | -2.6% | 396,300 |
| 2021/06/30 | 5,900 | 5,940 | 5,820 | 5,830 | +10 | +0.2% | 246,700 |
| 2021/06/29 | 5,980 | 5,990 | 5,800 | 5,820 | -80 | -1.4% | 334,500 |
| 2021/06/28 | 5,910 | 5,960 | 5,880 | 5,900 | +10 | +0.2% | 187,300 |
| 2021/06/25 | 5,910 | 5,930 | 5,860 | 5,890 | ±0 | ±0% | 207,400 |
| 2021/06/24 | 5,890 | 5,920 | 5,830 | 5,890 | -40 | -0.7% | 184,200 |
| 2021/06/23 | 5,900 | 6,000 | 5,880 | 5,930 | +60 | +1% | 307,000 |
| 2021/06/22 | 5,800 | 5,960 | 5,760 | 5,870 | +100 | +1.7% | 497,600 |
| 2021/06/21 | 5,720 | 5,800 | 5,700 | 5,770 | -50 | -0.9% | 364,700 |
| 2021/06/18 | 5,910 | 5,930 | 5,800 | 5,820 | +10 | +0.2% | 796,200 |
| 2021/06/17 | 6,010 | 6,030 | 5,760 | 5,810 | -150 | -2.5% | 397,800 |
| 2021/06/16 | 5,940 | 6,030 | 5,930 | 5,960 | +50 | +0.8% | 367,900 |
| 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 |
1001～
1050
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
