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 |
|---|---|---|---|---|---|---|---|
| 2020/09/09 | 5,000 | 5,210 | 4,995 | 5,170 | +70 | +1.4% | 702,800 |
| 2020/09/08 | 5,070 | 5,100 | 5,000 | 5,100 | +50 | +1% | 336,900 |
| 2020/09/07 | 5,170 | 5,180 | 5,020 | 5,050 | -130 | -2.5% | 422,400 |
| 2020/09/04 | 5,230 | 5,240 | 5,160 | 5,180 | -120 | -2.3% | 276,500 |
| 2020/09/03 | 5,390 | 5,400 | 5,260 | 5,300 | -130 | -2.4% | 584,000 |
| 2020/09/02 | 5,350 | 5,440 | 5,310 | 5,430 | +130 | +2.5% | 342,300 |
| 2020/09/01 | 5,260 | 5,310 | 5,200 | 5,300 | +100 | +1.9% | 270,300 |
| 2020/08/31 | 5,270 | 5,280 | 5,180 | 5,200 | -60 | -1.1% | 485,400 |
| 2020/08/28 | 5,380 | 5,400 | 5,160 | 5,260 | -170 | -3.1% | 525,900 |
| 2020/08/27 | 5,470 | 5,530 | 5,420 | 5,430 | -30 | -0.5% | 388,300 |
| 2020/08/26 | 5,510 | 5,570 | 5,440 | 5,460 | -40 | -0.7% | 296,700 |
| 2020/08/25 | 5,560 | 5,580 | 5,490 | 5,500 | -30 | -0.5% | 381,300 |
| 2020/08/24 | 5,420 | 5,550 | 5,400 | 5,530 | +140 | +2.6% | 346,200 |
| 2020/08/21 | 5,400 | 5,440 | 5,350 | 5,390 | ±0 | ±0% | 213,700 |
| 2020/08/20 | 5,400 | 5,460 | 5,350 | 5,390 | -20 | -0.4% | 280,800 |
| 2020/08/19 | 5,340 | 5,480 | 5,320 | 5,410 | +80 | +1.5% | 388,500 |
| 2020/08/18 | 5,380 | 5,420 | 5,290 | 5,330 | -80 | -1.5% | 294,800 |
| 2020/08/17 | 5,440 | 5,490 | 5,400 | 5,410 | -60 | -1.1% | 276,700 |
| 2020/08/14 | 5,470 | 5,530 | 5,440 | 5,470 | +20 | +0.4% | 290,800 |
| 2020/08/13 | 5,390 | 5,490 | 5,330 | 5,450 | +80 | +1.5% | 529,900 |
| 2020/08/12 | 5,280 | 5,400 | 5,230 | 5,370 | +90 | +1.7% | 526,400 |
| 2020/08/11 | 5,300 | 5,310 | 5,120 | 5,280 | -190 | -3.5% | 931,200 |
| 2020/08/07 | 5,560 | 5,570 | 5,430 | 5,470 | -60 | -1.1% | 321,100 |
| 2020/08/06 | 5,520 | 5,590 | 5,510 | 5,530 | -40 | -0.7% | 208,100 |
| 2020/08/05 | 5,550 | 5,630 | 5,520 | 5,570 | +10 | +0.2% | 238,900 |
| 2020/08/04 | 5,600 | 5,690 | 5,540 | 5,560 | -10 | -0.2% | 282,500 |
| 2020/08/03 | 5,600 | 5,600 | 5,450 | 5,570 | +110 | +2% | 298,600 |
| 2020/07/31 | 5,450 | 5,520 | 5,400 | 5,460 | -90 | -1.6% | 670,900 |
| 2020/07/30 | 5,500 | 5,590 | 5,470 | 5,550 | +30 | +0.5% | 386,100 |
| 2020/07/29 | 5,520 | 5,570 | 5,500 | 5,520 | -10 | -0.2% | 401,700 |
| 2020/07/28 | 5,530 | 5,600 | 5,500 | 5,530 | -10 | -0.2% | 339,000 |
| 2020/07/27 | 5,470 | 5,610 | 5,470 | 5,540 | -20 | -0.4% | 367,200 |
| 2020/07/22 | 5,500 | 5,620 | 5,480 | 5,560 | -40 | -0.7% | 385,300 |
| 2020/07/21 | 5,620 | 5,640 | 5,560 | 5,600 | +40 | +0.7% | 384,500 |
| 2020/07/20 | 5,460 | 5,640 | 5,440 | 5,560 | +80 | +1.5% | 330,700 |
| 2020/07/17 | 5,480 | 5,540 | 5,450 | 5,480 | +20 | +0.4% | 240,900 |
| 2020/07/16 | 5,440 | 5,540 | 5,400 | 5,460 | -180 | -3.2% | 527,000 |
| 2020/07/15 | 5,640 | 5,690 | 5,580 | 5,640 | ±0 | ±0% | 360,600 |
| 2020/07/14 | 5,650 | 5,690 | 5,530 | 5,640 | -80 | -1.4% | 416,500 |
| 2020/07/13 | 5,660 | 5,740 | 5,580 | 5,720 | +80 | +1.4% | 374,500 |
| 2020/07/10 | 5,780 | 5,830 | 5,640 | 5,640 | -160 | -2.8% | 453,600 |
| 2020/07/09 | 5,760 | 5,900 | 5,730 | 5,800 | +40 | +0.7% | 359,700 |
| 2020/07/08 | 5,950 | 5,990 | 5,750 | 5,760 | -190 | -3.2% | 430,800 |
| 2020/07/07 | 5,780 | 5,950 | 5,760 | 5,950 | +240 | +4.2% | 490,700 |
| 2020/07/06 | 5,680 | 5,750 | 5,660 | 5,710 | +20 | +0.4% | 201,300 |
| 2020/07/03 | 5,580 | 5,690 | 5,580 | 5,690 | +120 | +2.2% | 188,700 |
| 2020/07/02 | 5,600 | 5,630 | 5,490 | 5,570 | -20 | -0.4% | 276,200 |
| 2020/07/01 | 5,720 | 5,730 | 5,570 | 5,590 | -90 | -1.6% | 340,400 |
| 2020/06/30 | 5,780 | 5,780 | 5,630 | 5,680 | -40 | -0.7% | 444,400 |
| 2020/06/29 | 5,770 | 5,820 | 5,710 | 5,720 | -90 | -1.5% | 304,500 |
1201～
1250
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 | 314,800円 | +13.8% | +14.1% | 2.70% | 20.34倍 | 3.16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 | 1,068,500円 | -13.7% | +0.1% | 1.21% | 44.72倍 | 3.82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 | 904,700円 | +5.9% | +9.0% | 2.03% | 30.55倍 | 10.16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 | 495,700円 | +1.8% | +3.5% | 1.53% | 23.24倍 | 3.32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 | 359,300円 | +0.9% | -2.6% | 1.11% | 19.10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
