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 |
|---|---|---|---|---|---|---|---|
| 2018/08/17 | 3,785 | 3,810 | 3,755 | 3,780 | -15 | -0.4% | 295,000 |
| 2018/08/16 | 3,810 | 3,840 | 3,760 | 3,795 | -50 | -1.3% | 624,300 |
| 2018/08/15 | 3,880 | 3,890 | 3,810 | 3,845 | +85 | +2.3% | 912,800 |
| 2018/08/14 | 3,685 | 3,780 | 3,665 | 3,760 | +100 | +2.7% | 659,900 |
| 2018/08/13 | 3,685 | 3,705 | 3,655 | 3,660 | -35 | -0.9% | 769,800 |
| 2018/08/10 | 3,745 | 3,750 | 3,685 | 3,695 | -45 | -1.2% | 535,500 |
| 2018/08/09 | 3,755 | 3,760 | 3,705 | 3,740 | ±0 | ±0% | 487,600 |
| 2018/08/08 | 3,670 | 3,785 | 3,670 | 3,740 | +50 | +1.4% | 748,900 |
| 2018/08/07 | 3,640 | 3,780 | 3,620 | 3,690 | +120 | +3.4% | 1,246,100 |
| 2018/08/06 | 3,650 | 3,690 | 3,560 | 3,570 | -160 | -4.3% | 1,449,500 |
| 2018/08/03 | 3,840 | 3,840 | 3,670 | 3,730 | -170 | -4.4% | 2,043,300 |
| 2018/08/02 | 3,825 | 3,965 | 3,780 | 3,900 | -525 | -11.9% | 2,747,600 |
| 2018/08/01 | 4,355 | 4,475 | 4,320 | 4,425 | +65 | +1.5% | 565,900 |
| 2018/07/31 | 4,245 | 4,375 | 4,230 | 4,360 | -40 | -0.9% | 673,700 |
| 2018/07/30 | 4,420 | 4,430 | 4,385 | 4,400 | -10 | -0.2% | 1,195,900 |
| 2018/07/27 | 4,400 | 4,440 | 4,365 | 4,410 | +35 | +0.8% | 443,800 |
| 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 |
1701～
1750
件表示中 / 3758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 | 314,900円 | +13.8% | +14.1% | 2.70% | 20.34倍 | 3.17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 | 1,102,500円 | -13.7% | +0.1% | 1.17% | 46.14倍 | 3.94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 | 889,600円 | +5.9% | +9.0% | 2.07% | 30.04倍 | 9.99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 | 503,300円 | +1.8% | +3.5% | 1.51% | 23.59倍 | 3.37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 | 365,900円 | +0.9% | -2.6% | 1.09% | 19.44倍 | 0.95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
