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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 5,070 | 5,250 | 5,060 | 5,180 | +130 | +2.6% | 736,500 |
| 2021/03/30 | 5,210 | 5,210 | 5,020 | 5,050 | -70 | -1.4% | 393,800 |
| 2021/03/29 | 5,090 | 5,160 | 5,040 | 5,120 | +120 | +2.4% | 624,300 |
| 2021/03/26 | 4,980 | 5,040 | 4,955 | 5,000 | +25 | +0.5% | 578,500 |
| 2021/03/25 | 4,885 | 4,995 | 4,860 | 4,975 | +65 | +1.3% | 468,400 |
| 2021/03/24 | 4,945 | 4,970 | 4,895 | 4,910 | -60 | -1.2% | 371,900 |
| 2021/03/23 | 5,020 | 5,060 | 4,955 | 4,970 | -80 | -1.6% | 474,400 |
| 2021/03/22 | 5,080 | 5,100 | 5,040 | 5,050 | -100 | -1.9% | 424,100 |
| 2021/03/19 | 5,150 | 5,170 | 5,100 | 5,150 | -60 | -1.2% | 645,700 |
| 2021/03/18 | 5,120 | 5,220 | 5,120 | 5,210 | +110 | +2.2% | 410,900 |
| 2021/03/17 | 5,130 | 5,140 | 5,040 | 5,100 | -30 | -0.6% | 372,900 |
| 2021/03/16 | 5,120 | 5,170 | 5,040 | 5,130 | +10 | +0.2% | 367,300 |
| 2021/03/15 | 5,100 | 5,120 | 5,030 | 5,120 | +40 | +0.8% | 335,900 |
| 2021/03/12 | 5,020 | 5,110 | 4,955 | 5,080 | +120 | +2.4% | 460,400 |
| 2021/03/11 | 4,890 | 5,000 | 4,845 | 4,960 | +50 | +1% | 478,800 |
| 2021/03/10 | 4,915 | 4,995 | 4,875 | 4,910 | +55 | +1.1% | 425,900 |
| 2021/03/09 | 4,760 | 4,860 | 4,740 | 4,855 | +140 | +3% | 552,800 |
| 2021/03/08 | 4,775 | 4,795 | 4,710 | 4,715 | -35 | -0.7% | 523,000 |
| 2021/03/05 | 4,675 | 4,760 | 4,625 | 4,750 | +25 | +0.5% | 692,500 |
| 2021/03/04 | 4,735 | 4,780 | 4,675 | 4,725 | -80 | -1.7% | 702,100 |
| 2021/03/03 | 4,855 | 4,900 | 4,780 | 4,805 | -185 | -3.7% | 933,100 |
| 2021/03/02 | 5,100 | 5,110 | 4,970 | 4,990 | -90 | -1.8% | 438,900 |
| 2021/03/01 | 4,970 | 5,120 | 4,940 | 5,080 | +130 | +2.6% | 533,000 |
| 2021/02/26 | 5,000 | 5,020 | 4,945 | 4,950 | -25 | -0.5% | 623,500 |
| 2021/02/25 | 5,000 | 5,030 | 4,925 | 4,975 | -25 | -0.5% | 551,400 |
| 2021/02/24 | 5,070 | 5,130 | 5,000 | 5,000 | -140 | -2.7% | 590,100 |
| 2021/02/22 | 5,250 | 5,250 | 5,130 | 5,140 | -60 | -1.2% | 292,600 |
| 2021/02/19 | 5,270 | 5,290 | 5,170 | 5,200 | -100 | -1.9% | 296,100 |
| 2021/02/18 | 5,240 | 5,310 | 5,210 | 5,300 | +10 | +0.2% | 443,300 |
| 2021/02/17 | 5,360 | 5,360 | 5,260 | 5,290 | -70 | -1.3% | 245,500 |
| 2021/02/16 | 5,400 | 5,460 | 5,320 | 5,360 | -60 | -1.1% | 270,100 |
| 2021/02/15 | 5,290 | 5,480 | 5,270 | 5,420 | +140 | +2.7% | 329,700 |
| 2021/02/12 | 5,340 | 5,340 | 5,240 | 5,280 | -80 | -1.5% | 489,000 |
| 2021/02/10 | 5,400 | 5,410 | 5,240 | 5,360 | -50 | -0.9% | 342,100 |
| 2021/02/09 | 5,300 | 5,460 | 5,260 | 5,410 | +130 | +2.5% | 474,900 |
| 2021/02/08 | 5,130 | 5,320 | 5,070 | 5,280 | +130 | +2.5% | 491,500 |
| 2021/02/05 | 5,120 | 5,200 | 5,070 | 5,150 | +100 | +2% | 582,500 |
| 2021/02/04 | 5,140 | 5,150 | 5,000 | 5,050 | -180 | -3.4% | 655,600 |
| 2021/02/03 | 5,150 | 5,230 | 5,070 | 5,230 | +130 | +2.5% | 716,800 |
| 2021/02/02 | 5,130 | 5,220 | 5,030 | 5,100 | -330 | -6.1% | 1,471,900 |
| 2021/02/01 | 5,340 | 5,470 | 5,290 | 5,430 | +160 | +3% | 569,600 |
| 2021/01/29 | 5,360 | 5,450 | 5,270 | 5,270 | -50 | -0.9% | 535,500 |
| 2021/01/28 | 5,420 | 5,460 | 5,310 | 5,320 | -200 | -3.6% | 814,300 |
| 2021/01/27 | 5,350 | 5,540 | 5,340 | 5,520 | +120 | +2.2% | 721,300 |
| 2021/01/26 | 5,320 | 5,440 | 5,320 | 5,400 | +100 | +1.9% | 454,700 |
| 2021/01/25 | 5,240 | 5,300 | 5,200 | 5,300 | +130 | +2.5% | 515,300 |
| 2021/01/22 | 5,090 | 5,220 | 5,080 | 5,170 | +70 | +1.4% | 396,100 |
| 2021/01/21 | 5,020 | 5,100 | 5,000 | 5,100 | +105 | +2.1% | 383,600 |
| 2021/01/20 | 5,050 | 5,060 | 4,965 | 4,995 | -65 | -1.3% | 421,100 |
| 2021/01/19 | 5,090 | 5,100 | 5,040 | 5,060 | -10 | -0.2% | 285,600 |
1001～
1050
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
