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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 4,410 | 4,415 | 4,355 | 4,380 | -30 | -0.7% | 519,700 |
| 2018/05/15 | 4,390 | 4,470 | 4,380 | 4,410 | +50 | +1.1% | 568,200 |
| 2018/05/14 | 4,385 | 4,410 | 4,315 | 4,360 | -80 | -1.8% | 693,100 |
| 2018/05/11 | 4,390 | 4,450 | 4,385 | 4,440 | +5 | +0.1% | 613,400 |
| 2018/05/10 | 4,440 | 4,470 | 4,395 | 4,435 | -65 | -1.4% | 734,600 |
| 2018/05/09 | 4,440 | 4,505 | 4,420 | 4,500 | +20 | +0.4% | 635,900 |
| 2018/05/08 | 4,425 | 4,505 | 4,410 | 4,480 | +70 | +1.6% | 678,900 |
| 2018/05/07 | 4,540 | 4,545 | 4,375 | 4,410 | -110 | -2.4% | 953,600 |
| 2018/05/02 | 4,535 | 4,535 | 4,415 | 4,520 | -40 | -0.9% | 785,300 |
| 2018/05/01 | 4,550 | 4,600 | 4,315 | 4,560 | -540 | -10.6% | 2,090,600 |
| 2018/04/27 | 5,220 | 5,220 | 5,010 | 5,100 | +70 | +1.4% | 585,400 |
| 2018/04/26 | 4,930 | 5,040 | 4,890 | 5,030 | +170 | +3.5% | 617,200 |
| 2018/04/25 | 4,895 | 4,915 | 4,825 | 4,860 | -55 | -1.1% | 704,700 |
| 2018/04/24 | 4,865 | 4,915 | 4,845 | 4,915 | +50 | +1% | 713,000 |
| 2018/04/23 | 5,010 | 5,010 | 4,840 | 4,865 | -165 | -3.3% | 1,039,300 |
| 2018/04/20 | 4,990 | 5,060 | 4,960 | 5,030 | +45 | +0.9% | 440,000 |
| 2018/04/19 | 5,220 | 5,230 | 4,975 | 4,985 | -215 | -4.1% | 586,800 |
| 2018/04/18 | 5,120 | 5,200 | 5,090 | 5,200 | +100 | +2% | 419,700 |
| 2018/04/17 | 5,050 | 5,120 | 5,030 | 5,100 | +60 | +1.2% | 482,300 |
| 2018/04/16 | 4,945 | 5,080 | 4,945 | 5,040 | +90 | +1.8% | 377,500 |
| 2018/04/13 | 5,030 | 5,040 | 4,930 | 4,950 | -50 | -1% | 540,300 |
| 2018/04/12 | 4,965 | 5,070 | 4,960 | 5,000 | ±0 | ±0% | 687,600 |
| 2018/04/11 | 5,170 | 5,190 | 4,935 | 5,000 | -190 | -3.7% | 971,800 |
| 2018/04/10 | 5,220 | 5,300 | 5,170 | 5,190 | +50 | +1% | 549,900 |
| 2018/04/09 | 5,040 | 5,180 | 5,040 | 5,140 | +90 | +1.8% | 443,800 |
| 2018/04/06 | 5,030 | 5,120 | 5,010 | 5,050 | +10 | +0.2% | 537,300 |
| 2018/04/05 | 5,150 | 5,160 | 4,970 | 5,040 | -60 | -1.2% | 822,000 |
| 2018/04/04 | 5,230 | 5,250 | 5,030 | 5,100 | -140 | -2.7% | 689,400 |
| 2018/04/03 | 5,170 | 5,270 | 5,150 | 5,240 | +20 | +0.4% | 385,600 |
| 2018/04/02 | 5,260 | 5,310 | 5,210 | 5,220 | -140 | -2.6% | 472,100 |
| 2018/03/30 | 5,450 | 5,450 | 5,290 | 5,360 | ±0 | ±0% | 369,300 |
| 2018/03/29 | 5,290 | 5,380 | 5,260 | 5,360 | +100 | +1.9% | 501,500 |
| 2018/03/28 | 5,230 | 5,310 | 5,190 | 5,260 | -5,310 | -50.2% | 393,400 |
| 2018/03/27 | 10,550 | 10,600 | 10,460 | 10,570 | +200 | +1.9% | 269,300 |
| 2018/03/26 | 10,170 | 10,430 | 10,120 | 10,370 | +190 | +1.9% | 337,100 |
| 2018/03/23 | 10,230 | 10,340 | 10,150 | 10,180 | -350 | -3.3% | 277,500 |
| 2018/03/22 | 10,400 | 10,560 | 10,370 | 10,530 | +80 | +0.8% | 194,400 |
| 2018/03/20 | 10,480 | 10,500 | 10,340 | 10,450 | -110 | -1% | 200,200 |
| 2018/03/19 | 10,610 | 10,650 | 10,440 | 10,560 | -40 | -0.4% | 276,800 |
| 2018/03/16 | 10,600 | 10,700 | 10,530 | 10,600 | +80 | +0.8% | 362,000 |
| 2018/03/15 | 10,410 | 10,520 | 10,360 | 10,520 | +150 | +1.4% | 251,700 |
| 2018/03/14 | 10,350 | 10,420 | 10,240 | 10,370 | -20 | -0.2% | 338,700 |
| 2018/03/13 | 10,280 | 10,410 | 10,250 | 10,390 | +80 | +0.8% | 187,100 |
| 2018/03/12 | 10,330 | 10,350 | 10,230 | 10,310 | +110 | +1.1% | 198,600 |
| 2018/03/09 | 10,280 | 10,310 | 10,150 | 10,200 | -20 | -0.2% | 307,700 |
| 2018/03/08 | 10,330 | 10,330 | 10,120 | 10,220 | +30 | +0.3% | 242,300 |
| 2018/03/07 | 10,300 | 10,330 | 10,090 | 10,190 | -60 | -0.6% | 196,500 |
| 2018/03/06 | 10,100 | 10,280 | 10,100 | 10,250 | +230 | +2.3% | 166,200 |
| 2018/03/05 | 9,990 | 10,080 | 9,930 | 10,020 | -40 | -0.4% | 234,100 |
| 2018/03/02 | 9,830 | 10,120 | 9,830 | 10,060 | +120 | +1.2% | 355,600 |
1701～
1750
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 | 289,900円 | +9.5% | +8.3% | 2.93% | 19.99倍 | 2.96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 | 763,500円 | -4.2% | -14.7% | 1.11% | 34.52倍 | 2.71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 | 416,000円 | +32.5% | +24.3% | 2.26% | 22.57倍 | 4.46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 | 847,000円 | -13.0% | -3.7% | 0.84% | 36.31倍 | 3.12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 | 424,000円 | +1.1% | -3.0% | 1.60% | 21.98倍 | 3.08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
