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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 5,030 | 5,110 | 5,010 | 5,070 | +60 | +1.2% | 321,800 |
| 2021/01/15 | 5,020 | 5,050 | 5,000 | 5,010 | -10 | -0.2% | 477,900 |
| 2021/01/14 | 4,980 | 5,050 | 4,950 | 5,020 | +20 | +0.4% | 534,800 |
| 2021/01/13 | 5,020 | 5,050 | 4,975 | 5,000 | -100 | -2% | 537,400 |
| 2021/01/12 | 5,160 | 5,180 | 5,070 | 5,100 | -150 | -2.9% | 577,800 |
| 2021/01/08 | 5,170 | 5,250 | 5,140 | 5,250 | +50 | +1% | 517,400 |
| 2021/01/07 | 5,120 | 5,210 | 5,110 | 5,200 | +50 | +1% | 660,400 |
| 2021/01/06 | 5,300 | 5,330 | 5,150 | 5,150 | -190 | -3.6% | 581,300 |
| 2021/01/05 | 5,350 | 5,370 | 5,290 | 5,340 | -30 | -0.6% | 259,700 |
| 2021/01/04 | 5,440 | 5,440 | 5,270 | 5,370 | -80 | -1.5% | 476,200 |
| 2020/12/30 | 5,480 | 5,500 | 5,400 | 5,450 | -30 | -0.5% | 483,900 |
| 2020/12/29 | 5,380 | 5,490 | 5,370 | 5,480 | +20 | +0.4% | 505,000 |
| 2020/12/28 | 5,440 | 5,480 | 5,420 | 5,460 | +40 | +0.7% | 545,700 |
| 2020/12/25 | 5,330 | 5,440 | 5,320 | 5,420 | +100 | +1.9% | 377,400 |
| 2020/12/24 | 5,320 | 5,340 | 5,250 | 5,320 | ±0 | ±0% | 404,100 |
| 2020/12/23 | 5,110 | 5,320 | 5,100 | 5,320 | +190 | +3.7% | 399,300 |
| 2020/12/22 | 5,170 | 5,170 | 5,090 | 5,130 | -40 | -0.8% | 447,100 |
| 2020/12/21 | 5,230 | 5,230 | 5,130 | 5,170 | -30 | -0.6% | 315,800 |
| 2020/12/18 | 5,160 | 5,210 | 5,110 | 5,200 | +70 | +1.4% | 585,100 |
| 2020/12/17 | 5,120 | 5,170 | 5,080 | 5,130 | +40 | +0.8% | 350,700 |
| 2020/12/16 | 5,010 | 5,120 | 4,995 | 5,090 | -10 | -0.2% | 409,300 |
| 2020/12/15 | 5,140 | 5,210 | 5,100 | 5,100 | -10 | -0.2% | 356,900 |
| 2020/12/14 | 5,140 | 5,220 | 5,110 | 5,110 | +30 | +0.6% | 466,300 |
| 2020/12/11 | 5,070 | 5,110 | 5,020 | 5,080 | +50 | +1% | 675,900 |
| 2020/12/10 | 4,930 | 5,070 | 4,860 | 5,030 | +20 | +0.4% | 757,100 |
| 2020/12/09 | 4,845 | 5,040 | 4,845 | 5,010 | +145 | +3% | 592,100 |
| 2020/12/08 | 4,785 | 4,885 | 4,765 | 4,865 | +60 | +1.2% | 480,500 |
| 2020/12/07 | 4,905 | 4,910 | 4,805 | 4,805 | -80 | -1.6% | 348,800 |
| 2020/12/04 | 4,735 | 4,895 | 4,710 | 4,885 | +10 | +0.2% | 486,200 |
| 2020/12/03 | 4,830 | 4,955 | 4,810 | 4,875 | -25 | -0.5% | 610,000 |
| 2020/12/02 | 4,965 | 5,030 | 4,890 | 4,900 | -100 | -2% | 713,900 |
| 2020/12/01 | 5,020 | 5,080 | 4,970 | 5,000 | -60 | -1.2% | 500,100 |
| 2020/11/30 | 5,080 | 5,160 | 5,000 | 5,060 | -30 | -0.6% | 1,165,400 |
| 2020/11/27 | 5,050 | 5,160 | 5,030 | 5,090 | ±0 | ±0% | 878,100 |
| 2020/11/26 | 5,090 | 5,120 | 5,040 | 5,090 | +80 | +1.6% | 321,600 |
| 2020/11/25 | 5,040 | 5,100 | 4,940 | 5,010 | -30 | -0.6% | 612,300 |
| 2020/11/24 | 4,970 | 5,100 | 4,955 | 5,040 | +110 | +2.2% | 535,500 |
| 2020/11/20 | 4,915 | 4,980 | 4,895 | 4,930 | +40 | +0.8% | 515,700 |
| 2020/11/19 | 4,765 | 4,890 | 4,750 | 4,890 | +115 | +2.4% | 611,100 |
| 2020/11/18 | 4,670 | 4,775 | 4,670 | 4,775 | +60 | +1.3% | 613,800 |
| 2020/11/17 | 4,820 | 4,820 | 4,660 | 4,715 | -140 | -2.9% | 788,800 |
| 2020/11/16 | 4,875 | 4,910 | 4,845 | 4,855 | -25 | -0.5% | 640,700 |
| 2020/11/13 | 4,860 | 4,925 | 4,815 | 4,880 | +20 | +0.4% | 522,600 |
| 2020/11/12 | 4,880 | 4,940 | 4,790 | 4,860 | -40 | -0.8% | 970,000 |
| 2020/11/11 | 5,070 | 5,080 | 4,825 | 4,900 | -360 | -6.8% | 1,745,300 |
| 2020/11/10 | 5,000 | 5,330 | 4,930 | 5,260 | +30 | +0.6% | 1,118,300 |
| 2020/11/09 | 5,190 | 5,270 | 5,110 | 5,230 | +130 | +2.5% | 414,700 |
| 2020/11/06 | 5,120 | 5,150 | 5,050 | 5,100 | -40 | -0.8% | 485,600 |
| 2020/11/05 | 5,050 | 5,160 | 5,040 | 5,140 | +140 | +2.8% | 526,300 |
| 2020/11/04 | 4,870 | 5,020 | 4,850 | 5,000 | +145 | +3% | 453,000 |
1051～
1100
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
