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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2020/11/02 | 4,820 | 4,915 | 4,815 | 4,855 | +35 | +0.7% | 385,700 |
| 2020/10/30 | 4,875 | 4,875 | 4,785 | 4,820 | -80 | -1.6% | 399,400 |
| 2020/10/29 | 4,900 | 4,950 | 4,890 | 4,900 | +5 | +0.1% | 427,600 |
| 2020/10/28 | 4,925 | 4,970 | 4,890 | 4,895 | -80 | -1.6% | 496,300 |
| 2020/10/27 | 4,935 | 4,990 | 4,835 | 4,975 | +65 | +1.3% | 477,500 |
| 2020/10/26 | 4,965 | 5,000 | 4,900 | 4,910 | -85 | -1.7% | 255,600 |
| 2020/10/23 | 5,030 | 5,100 | 4,960 | 4,995 | -25 | -0.5% | 427,400 |
| 2020/10/22 | 5,060 | 5,110 | 5,000 | 5,020 | -60 | -1.2% | 424,000 |
| 2020/10/21 | 5,100 | 5,150 | 5,060 | 5,080 | +40 | +0.8% | 397,500 |
| 2020/10/20 | 5,130 | 5,140 | 5,030 | 5,040 | -120 | -2.3% | 378,300 |
| 2020/10/19 | 5,050 | 5,180 | 5,030 | 5,160 | +80 | +1.6% | 368,300 |
| 2020/10/16 | 5,200 | 5,260 | 5,080 | 5,080 | -120 | -2.3% | 451,300 |
| 2020/10/15 | 5,330 | 5,340 | 5,190 | 5,200 | -120 | -2.3% | 417,700 |
| 2020/10/14 | 5,380 | 5,450 | 5,200 | 5,320 | -50 | -0.9% | 755,500 |
| 2020/10/13 | 5,380 | 5,390 | 5,330 | 5,370 | +30 | +0.6% | 248,800 |
| 2020/10/12 | 5,390 | 5,400 | 5,320 | 5,340 | -20 | -0.4% | 229,100 |
| 2020/10/09 | 5,400 | 5,400 | 5,340 | 5,360 | -20 | -0.4% | 180,200 |
| 2020/10/08 | 5,310 | 5,380 | 5,240 | 5,380 | +50 | +0.9% | 311,500 |
| 2020/10/07 | 5,300 | 5,390 | 5,270 | 5,330 | +80 | +1.5% | 628,100 |
| 2020/10/06 | 5,190 | 5,300 | 5,160 | 5,250 | -10 | -0.2% | 598,800 |
| 2020/10/05 | 5,210 | 5,320 | 5,180 | 5,260 | +70 | +1.3% | 542,400 |
| 2020/10/02 | 5,370 | 5,380 | 5,190 | 5,190 | - | - | 619,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,490 | 5,510 | 5,380 | 5,380 | -230 | -4.1% | 503,500 |
| 2020/09/29 | 5,580 | 5,680 | 5,460 | 5,610 | -50 | -0.9% | 602,800 |
| 2020/09/28 | 5,670 | 5,680 | 5,540 | 5,660 | +80 | +1.4% | 466,700 |
| 2020/09/25 | 5,510 | 5,580 | 5,470 | 5,580 | +50 | +0.9% | 482,000 |
| 2020/09/24 | 5,500 | 5,610 | 5,480 | 5,530 | ±0 | ±0% | 384,600 |
| 2020/09/23 | 5,570 | 5,620 | 5,460 | 5,530 | +20 | +0.4% | 559,200 |
| 2020/09/18 | 5,340 | 5,510 | 5,340 | 5,510 | +120 | +2.2% | 686,100 |
1101～
1150
件表示中 / 3712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 | 294,700円 | +9.5% | +8.3% | 2.88% | 20.32倍 | 3.01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 |
| ＳＣＳＫ | 440,600円 | +32.5% | +24.3% | 2.13% | 23.91倍 | 4.73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 |
| 東 宝 | 767,900円 | -4.2% | -14.7% | 1.11% | 34.72倍 | 2.72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 |
| ＴＩＳ | 470,100円 | +1.8% | +3.5% | 1.62% | 22.21倍 | 3.17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 |
| スクエニＨＤ | 900,400円 | -13.7% | +0.1% | 1.43% | 37.68倍 | 3.22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 |
市場注目の銘柄
チャート関連のコラム
