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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,770 | 3,773 | 3,730 | 3,763 | +31 | +0.8% | 480,200 |
| 2024/11/29 | 3,725 | 3,750 | 3,688 | 3,732 | -4 | -0.1% | 505,700 |
| 2024/11/28 | 3,697 | 3,746 | 3,690 | 3,736 | +22 | +0.6% | 414,700 |
| 2024/11/27 | 3,706 | 3,757 | 3,688 | 3,714 | +17 | +0.5% | 744,100 |
| 2024/11/26 | 3,650 | 3,708 | 3,615 | 3,697 | +47 | +1.3% | 793,100 |
| 2024/11/25 | 3,754 | 3,789 | 3,650 | 3,650 | -55 | -1.5% | 2,277,200 |
| 2024/11/22 | 3,643 | 3,724 | 3,636 | 3,705 | +85 | +2.3% | 852,900 |
| 2024/11/21 | 3,635 | 3,666 | 3,615 | 3,620 | -11 | -0.3% | 649,700 |
| 2024/11/20 | 3,676 | 3,682 | 3,572 | 3,631 | -77 | -2.1% | 1,045,400 |
| 2024/11/19 | 3,686 | 3,726 | 3,667 | 3,708 | +50 | +1.4% | 831,400 |
| 2024/11/18 | 3,676 | 3,716 | 3,658 | 3,658 | -10 | -0.3% | 646,100 |
| 2024/11/15 | 3,703 | 3,708 | 3,668 | 3,668 | -16 | -0.4% | 677,300 |
| 2024/11/14 | 3,646 | 3,703 | 3,630 | 3,684 | +20 | +0.5% | 630,800 |
| 2024/11/13 | 3,720 | 3,741 | 3,653 | 3,664 | -37 | -1% | 653,700 |
| 2024/11/12 | 3,675 | 3,740 | 3,667 | 3,701 | +58 | +1.6% | 734,900 |
| 2024/11/11 | 3,666 | 3,704 | 3,640 | 3,643 | -32 | -0.9% | 616,800 |
| 2024/11/08 | 3,595 | 3,678 | 3,586 | 3,675 | +109 | +3.1% | 715,300 |
| 2024/11/07 | 3,510 | 3,574 | 3,505 | 3,566 | +68 | +1.9% | 928,500 |
| 2024/11/06 | 3,501 | 3,555 | 3,492 | 3,498 | -16 | -0.5% | 889,100 |
| 2024/11/05 | 3,514 | 3,554 | 3,476 | 3,514 | -18 | -0.5% | 909,000 |
| 2024/11/01 | 3,540 | 3,594 | 3,510 | 3,532 | +96 | +2.8% | 1,730,000 |
| 2024/10/31 | 3,405 | 3,450 | 3,389 | 3,436 | +13 | +0.4% | 1,049,700 |
| 2024/10/30 | 3,419 | 3,450 | 3,389 | 3,423 | +34 | +1% | 1,203,400 |
| 2024/10/29 | 3,370 | 3,398 | 3,346 | 3,389 | +17 | +0.5% | 415,100 |
| 2024/10/28 | 3,356 | 3,393 | 3,344 | 3,372 | +17 | +0.5% | 523,800 |
| 2024/10/25 | 3,380 | 3,385 | 3,338 | 3,355 | -25 | -0.7% | 417,800 |
| 2024/10/24 | 3,343 | 3,394 | 3,343 | 3,380 | -3 | -0.1% | 536,200 |
| 2024/10/23 | 3,401 | 3,410 | 3,354 | 3,383 | +2 | +0.1% | 567,000 |
| 2024/10/22 | 3,420 | 3,428 | 3,371 | 3,381 | -54 | -1.6% | 612,400 |
| 2024/10/21 | 3,449 | 3,449 | 3,416 | 3,435 | -11 | -0.3% | 449,200 |
| 2024/10/18 | 3,446 | 3,481 | 3,435 | 3,446 | -6 | -0.2% | 463,000 |
| 2024/10/17 | 3,472 | 3,489 | 3,430 | 3,452 | -21 | -0.6% | 680,000 |
| 2024/10/16 | 3,492 | 3,531 | 3,473 | 3,473 | -42 | -1.2% | 1,009,800 |
| 2024/10/15 | 3,503 | 3,540 | 3,492 | 3,515 | +11 | +0.3% | 753,000 |
| 2024/10/11 | 3,492 | 3,529 | 3,490 | 3,504 | -32 | -0.9% | 535,900 |
| 2024/10/10 | 3,533 | 3,553 | 3,522 | 3,536 | +2 | +0.1% | 512,900 |
| 2024/10/09 | 3,526 | 3,545 | 3,497 | 3,534 | +39 | +1.1% | 594,900 |
| 2024/10/08 | 3,463 | 3,506 | 3,454 | 3,495 | -3 | -0.1% | 642,700 |
| 2024/10/07 | 3,518 | 3,530 | 3,497 | 3,498 | -8 | -0.2% | 527,400 |
| 2024/10/04 | 3,488 | 3,526 | 3,484 | 3,506 | +17 | +0.5% | 604,800 |
| 2024/10/03 | 3,502 | 3,510 | 3,450 | 3,489 | +35 | +1% | 689,600 |
| 2024/10/02 | 3,509 | 3,511 | 3,443 | 3,454 | -58 | -1.7% | 708,000 |
| 2024/10/01 | 3,526 | 3,542 | 3,471 | 3,512 | -32 | -0.9% | 681,900 |
| 2024/09/30 | 3,521 | 3,562 | 3,517 | 3,544 | -47 | -1.3% | 885,200 |
| 2024/09/27 | 3,601 | 3,621 | 3,555 | 3,591 | -1 | ±0% | 880,100 |
| 2024/09/26 | 3,492 | 3,592 | 3,487 | 3,592 | +102 | +2.9% | 1,169,600 |
| 2024/09/25 | 3,528 | 3,538 | 3,474 | 3,490 | -43 | -1.2% | 818,700 |
| 2024/09/24 | 3,515 | 3,558 | 3,495 | 3,533 | +36 | +1% | 661,400 |
| 2024/09/20 | 3,505 | 3,522 | 3,462 | 3,497 | +9 | +0.3% | 1,418,500 |
| 2024/09/19 | 3,514 | 3,536 | 3,465 | 3,488 | -30 | -0.9% | 716,100 |
101～
150
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
