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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 3,280 | 3,295 | 3,235 | 3,275 | -20 | -0.6% | 696,600 |
| 2018/12/18 | 3,360 | 3,365 | 3,285 | 3,295 | -115 | -3.4% | 476,900 |
| 2018/12/17 | 3,390 | 3,440 | 3,365 | 3,410 | +30 | +0.9% | 544,700 |
| 2018/12/14 | 3,425 | 3,435 | 3,370 | 3,380 | -105 | -3% | 935,200 |
| 2018/12/13 | 3,545 | 3,575 | 3,485 | 3,485 | -25 | -0.7% | 684,800 |
| 2018/12/12 | 3,485 | 3,535 | 3,455 | 3,510 | +10 | +0.3% | 672,100 |
| 2018/12/11 | 3,535 | 3,560 | 3,485 | 3,500 | -15 | -0.4% | 410,800 |
| 2018/12/10 | 3,550 | 3,580 | 3,490 | 3,515 | -105 | -2.9% | 391,000 |
| 2018/12/07 | 3,640 | 3,715 | 3,605 | 3,620 | +10 | +0.3% | 529,000 |
| 2018/12/06 | 3,665 | 3,695 | 3,575 | 3,610 | -95 | -2.6% | 517,500 |
| 2018/12/05 | 3,700 | 3,740 | 3,690 | 3,705 | -20 | -0.5% | 481,500 |
| 2018/12/04 | 3,795 | 3,835 | 3,725 | 3,725 | -140 | -3.6% | 565,400 |
| 2018/12/03 | 3,870 | 3,945 | 3,855 | 3,865 | +45 | +1.2% | 398,400 |
| 2018/11/30 | 3,765 | 3,895 | 3,710 | 3,820 | +10 | +0.3% | 2,359,700 |
| 2018/11/29 | 3,840 | 3,875 | 3,755 | 3,810 | -15 | -0.4% | 807,800 |
| 2018/11/28 | 3,840 | 3,875 | 3,800 | 3,825 | +10 | +0.3% | 498,200 |
| 2018/11/27 | 3,790 | 3,830 | 3,755 | 3,815 | +20 | +0.5% | 454,600 |
| 2018/11/26 | 3,860 | 3,885 | 3,780 | 3,795 | -70 | -1.8% | 544,300 |
| 2018/11/22 | 3,830 | 3,865 | 3,815 | 3,865 | +90 | +2.4% | 459,000 |
| 2018/11/21 | 3,690 | 3,780 | 3,685 | 3,775 | +35 | +0.9% | 691,300 |
| 2018/11/20 | 3,660 | 3,750 | 3,605 | 3,740 | +10 | +0.3% | 842,500 |
| 2018/11/19 | 3,755 | 3,770 | 3,715 | 3,730 | -25 | -0.7% | 644,100 |
| 2018/11/16 | 3,845 | 3,845 | 3,735 | 3,755 | -105 | -2.7% | 844,100 |
| 2018/11/15 | 3,820 | 3,895 | 3,810 | 3,860 | ±0 | ±0% | 455,900 |
| 2018/11/14 | 3,975 | 3,990 | 3,845 | 3,860 | -155 | -3.9% | 518,400 |
| 2018/11/13 | 3,920 | 4,035 | 3,885 | 4,015 | -30 | -0.7% | 350,100 |
| 2018/11/12 | 3,990 | 4,075 | 3,980 | 4,045 | +45 | +1.1% | 412,400 |
| 2018/11/09 | 4,095 | 4,095 | 3,990 | 4,000 | -100 | -2.4% | 378,600 |
| 2018/11/08 | 4,115 | 4,120 | 4,060 | 4,100 | +50 | +1.2% | 499,000 |
| 2018/11/07 | 3,970 | 4,095 | 3,915 | 4,050 | +90 | +2.3% | 751,400 |
| 2018/11/06 | 4,070 | 4,070 | 3,955 | 3,960 | -135 | -3.3% | 589,400 |
| 2018/11/05 | 4,025 | 4,165 | 4,005 | 4,095 | +10 | +0.2% | 586,400 |
| 2018/11/02 | 3,850 | 4,095 | 3,835 | 4,085 | +215 | +5.6% | 892,300 |
| 2018/11/01 | 4,030 | 4,085 | 3,840 | 3,870 | +120 | +3.2% | 1,278,400 |
| 2018/10/31 | 3,670 | 3,785 | 3,650 | 3,750 | +150 | +4.2% | 927,300 |
| 2018/10/30 | 3,500 | 3,640 | 3,490 | 3,600 | +70 | +2% | 782,100 |
| 2018/10/29 | 3,635 | 3,635 | 3,525 | 3,530 | -100 | -2.8% | 695,300 |
| 2018/10/26 | 3,665 | 3,695 | 3,595 | 3,630 | -15 | -0.4% | 745,400 |
| 2018/10/25 | 3,660 | 3,700 | 3,640 | 3,645 | -130 | -3.4% | 724,600 |
| 2018/10/24 | 3,835 | 3,845 | 3,770 | 3,775 | -45 | -1.2% | 531,300 |
| 2018/10/23 | 3,870 | 3,940 | 3,795 | 3,820 | -120 | -3% | 588,800 |
| 2018/10/22 | 3,870 | 3,950 | 3,850 | 3,940 | +10 | +0.3% | 403,400 |
| 2018/10/19 | 3,840 | 3,945 | 3,840 | 3,930 | +40 | +1% | 472,600 |
| 2018/10/18 | 3,910 | 3,915 | 3,870 | 3,890 | +10 | +0.3% | 481,900 |
| 2018/10/17 | 3,875 | 3,915 | 3,860 | 3,880 | +75 | +2% | 460,300 |
| 2018/10/16 | 3,805 | 3,830 | 3,765 | 3,805 | -25 | -0.7% | 477,100 |
| 2018/10/15 | 3,875 | 3,940 | 3,830 | 3,830 | -45 | -1.2% | 554,700 |
| 2018/10/12 | 3,805 | 3,895 | 3,800 | 3,875 | +60 | +1.6% | 565,000 |
| 2018/10/11 | 3,765 | 3,830 | 3,760 | 3,815 | -115 | -2.9% | 579,200 |
| 2018/10/10 | 3,955 | 3,975 | 3,895 | 3,930 | +15 | +0.4% | 479,200 |
1551～
1600
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
