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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 4,430 | 4,450 | 4,360 | 4,375 | -10 | -0.2% | 599,300 |
| 2018/07/25 | 4,345 | 4,395 | 4,295 | 4,385 | +35 | +0.8% | 728,000 |
| 2018/07/24 | 4,335 | 4,360 | 4,300 | 4,350 | +50 | +1.2% | 463,200 |
| 2018/07/23 | 4,295 | 4,345 | 4,290 | 4,300 | -10 | -0.2% | 438,700 |
| 2018/07/20 | 4,275 | 4,325 | 4,260 | 4,310 | +10 | +0.2% | 388,700 |
| 2018/07/19 | 4,300 | 4,325 | 4,290 | 4,300 | ±0 | ±0% | 405,200 |
| 2018/07/18 | 4,300 | 4,325 | 4,275 | 4,300 | ±0 | ±0% | 550,100 |
| 2018/07/17 | 4,290 | 4,335 | 4,285 | 4,300 | +45 | +1.1% | 460,800 |
| 2018/07/13 | 4,235 | 4,275 | 4,210 | 4,255 | +20 | +0.5% | 507,300 |
| 2018/07/12 | 4,170 | 4,260 | 4,140 | 4,235 | +55 | +1.3% | 855,800 |
| 2018/07/11 | 4,135 | 4,195 | 4,070 | 4,180 | -5 | -0.1% | 701,700 |
| 2018/07/10 | 4,165 | 4,260 | 4,140 | 4,185 | +20 | +0.5% | 809,600 |
| 2018/07/09 | 4,150 | 4,195 | 4,115 | 4,165 | -15 | -0.4% | 635,900 |
| 2018/07/06 | 4,290 | 4,290 | 4,145 | 4,180 | -130 | -3% | 770,000 |
| 2018/07/05 | 4,395 | 4,440 | 4,305 | 4,310 | -80 | -1.8% | 579,300 |
| 2018/07/04 | 4,295 | 4,420 | 4,295 | 4,390 | +80 | +1.9% | 632,400 |
| 2018/07/03 | 4,300 | 4,380 | 4,295 | 4,310 | +45 | +1.1% | 627,800 |
| 2018/07/02 | 4,335 | 4,365 | 4,260 | 4,265 | -80 | -1.8% | 364,400 |
| 2018/06/29 | 4,380 | 4,390 | 4,340 | 4,345 | -20 | -0.5% | 501,300 |
| 2018/06/28 | 4,360 | 4,405 | 4,340 | 4,365 | -15 | -0.3% | 573,500 |
| 2018/06/27 | 4,355 | 4,425 | 4,325 | 4,380 | -10 | -0.2% | 630,600 |
| 2018/06/26 | 4,460 | 4,500 | 4,370 | 4,390 | -110 | -2.4% | 512,800 |
| 2018/06/25 | 4,510 | 4,525 | 4,440 | 4,500 | -40 | -0.9% | 379,100 |
| 2018/06/22 | 4,485 | 4,570 | 4,485 | 4,540 | -10 | -0.2% | 534,200 |
| 2018/06/21 | 4,555 | 4,595 | 4,530 | 4,550 | -50 | -1.1% | 567,400 |
| 2018/06/20 | 4,650 | 4,675 | 4,560 | 4,600 | -30 | -0.6% | 630,900 |
| 2018/06/19 | 4,630 | 4,690 | 4,610 | 4,630 | -5 | -0.1% | 796,200 |
| 2018/06/18 | 4,635 | 4,665 | 4,605 | 4,635 | +25 | +0.5% | 511,400 |
| 2018/06/15 | 4,545 | 4,620 | 4,515 | 4,610 | +35 | +0.8% | 769,000 |
| 2018/06/14 | 4,555 | 4,600 | 4,525 | 4,575 | +5 | +0.1% | 417,800 |
| 2018/06/13 | 4,600 | 4,670 | 4,520 | 4,570 | -25 | -0.5% | 653,500 |
| 2018/06/12 | 4,595 | 4,630 | 4,545 | 4,595 | +5 | +0.1% | 482,200 |
| 2018/06/11 | 4,585 | 4,615 | 4,560 | 4,590 | +10 | +0.2% | 293,400 |
| 2018/06/08 | 4,520 | 4,600 | 4,515 | 4,580 | +30 | +0.7% | 657,800 |
| 2018/06/07 | 4,580 | 4,585 | 4,530 | 4,550 | +35 | +0.8% | 763,100 |
| 2018/06/06 | 4,500 | 4,535 | 4,485 | 4,515 | +15 | +0.3% | 499,800 |
| 2018/06/05 | 4,445 | 4,515 | 4,435 | 4,500 | +85 | +1.9% | 595,100 |
| 2018/06/04 | 4,490 | 4,525 | 4,410 | 4,415 | -20 | -0.5% | 588,400 |
| 2018/06/01 | 4,425 | 4,505 | 4,380 | 4,435 | -60 | -1.3% | 549,600 |
| 2018/05/31 | 4,495 | 4,540 | 4,460 | 4,495 | +20 | +0.4% | 747,200 |
| 2018/05/30 | 4,495 | 4,555 | 4,460 | 4,475 | -50 | -1.1% | 487,200 |
| 2018/05/29 | 4,565 | 4,575 | 4,505 | 4,525 | -5 | -0.1% | 450,400 |
| 2018/05/28 | 4,535 | 4,615 | 4,530 | 4,530 | +15 | +0.3% | 673,900 |
| 2018/05/25 | 4,405 | 4,590 | 4,405 | 4,515 | +70 | +1.6% | 871,700 |
| 2018/05/24 | 4,410 | 4,495 | 4,405 | 4,445 | +40 | +0.9% | 766,900 |
| 2018/05/23 | 4,345 | 4,435 | 4,345 | 4,405 | +10 | +0.2% | 442,400 |
| 2018/05/22 | 4,400 | 4,415 | 4,325 | 4,395 | +5 | +0.1% | 363,200 |
| 2018/05/21 | 4,360 | 4,445 | 4,360 | 4,390 | +35 | +0.8% | 515,100 |
| 2018/05/18 | 4,380 | 4,400 | 4,340 | 4,355 | -30 | -0.7% | 487,300 |
| 2018/05/17 | 4,415 | 4,420 | 4,330 | 4,385 | +5 | +0.1% | 545,300 |
1651～
1700
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 | 287,600円 | +9.5% | +8.3% | 2.96% | 19.83倍 | 2.94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 | 757,100円 | -4.2% | -14.7% | 1.12% | 34.23倍 | 2.69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 | 411,100円 | +32.5% | +24.3% | 2.29% | 22.30倍 | 4.41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 | 842,900円 | -13.0% | -3.7% | 0.84% | 36.14倍 | 3.11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 | 420,200円 | +1.1% | -3.0% | 1.62% | 21.79倍 | 3.05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
