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 |
|---|---|---|---|---|---|---|---|
| 2017/12/15 | 8,660 | 8,710 | 8,570 | 8,670 | -10 | -0.1% | 236,000 |
| 2017/12/14 | 8,690 | 8,760 | 8,610 | 8,680 | +60 | +0.7% | 287,000 |
| 2017/12/13 | 8,550 | 8,630 | 8,520 | 8,620 | +150 | +1.8% | 295,000 |
| 2017/12/12 | 8,520 | 8,530 | 8,420 | 8,470 | -20 | -0.2% | 193,900 |
| 2017/12/11 | 8,460 | 8,500 | 8,350 | 8,490 | +70 | +0.8% | 241,800 |
| 2017/12/08 | 8,180 | 8,420 | 8,170 | 8,420 | +80 | +1% | 347,000 |
| 2017/12/07 | 8,200 | 8,380 | 8,180 | 8,340 | +200 | +2.5% | 335,200 |
| 2017/12/06 | 8,240 | 8,340 | 8,140 | 8,140 | -120 | -1.5% | 334,300 |
| 2017/12/05 | 8,270 | 8,290 | 8,190 | 8,260 | -130 | -1.5% | 228,100 |
| 2017/12/04 | 8,420 | 8,450 | 8,380 | 8,390 | +20 | +0.2% | 215,900 |
| 2017/12/01 | 8,460 | 8,490 | 8,330 | 8,370 | -30 | -0.4% | 386,100 |
| 2017/11/30 | 8,400 | 8,400 | 8,090 | 8,400 | -150 | -1.8% | 792,200 |
| 2017/11/29 | 8,460 | 8,580 | 8,400 | 8,550 | -80 | -0.9% | 430,500 |
| 2017/11/28 | 8,550 | 8,650 | 8,430 | 8,630 | +120 | +1.4% | 450,900 |
| 2017/11/27 | 8,440 | 8,510 | 8,410 | 8,510 | +140 | +1.7% | 238,800 |
| 2017/11/24 | 8,300 | 8,390 | 8,250 | 8,370 | -10 | -0.1% | 165,800 |
| 2017/11/22 | 8,400 | 8,420 | 8,310 | 8,380 | -10 | -0.1% | 249,300 |
| 2017/11/21 | 8,380 | 8,410 | 8,330 | 8,390 | +110 | +1.3% | 200,800 |
| 2017/11/20 | 8,250 | 8,320 | 8,170 | 8,280 | ±0 | ±0% | 246,300 |
| 2017/11/17 | 8,340 | 8,430 | 8,240 | 8,280 | ±0 | ±0% | 293,600 |
| 2017/11/16 | 8,110 | 8,330 | 8,070 | 8,280 | +150 | +1.8% | 295,900 |
| 2017/11/15 | 8,200 | 8,220 | 8,100 | 8,130 | -90 | -1.1% | 353,700 |
| 2017/11/14 | 8,240 | 8,340 | 8,200 | 8,220 | -50 | -0.6% | 306,100 |
| 2017/11/13 | 8,350 | 8,390 | 8,260 | 8,270 | -30 | -0.4% | 217,400 |
| 2017/11/10 | 8,180 | 8,340 | 8,160 | 8,300 | ±0 | ±0% | 221,500 |
| 2017/11/09 | 8,320 | 8,410 | 8,180 | 8,300 | ±0 | ±0% | 358,500 |
| 2017/11/08 | 8,230 | 8,320 | 8,220 | 8,300 | ±0 | ±0% | 202,800 |
| 2017/11/07 | 8,180 | 8,320 | 8,160 | 8,300 | +90 | +1.1% | 250,700 |
| 2017/11/06 | 8,120 | 8,280 | 8,070 | 8,210 | -20 | -0.2% | 407,500 |
| 2017/11/02 | 8,730 | 8,770 | 8,130 | 8,230 | +100 | +1.2% | 568,700 |
| 2017/11/01 | 8,000 | 8,170 | 7,890 | 8,130 | +430 | +5.6% | 705,200 |
| 2017/10/31 | 7,660 | 7,720 | 7,590 | 7,700 | +50 | +0.7% | 277,500 |
| 2017/10/30 | 7,590 | 7,670 | 7,570 | 7,650 | +80 | +1.1% | 404,400 |
| 2017/10/27 | 7,390 | 7,570 | 7,390 | 7,570 | +140 | +1.9% | 223,800 |
| 2017/10/26 | 7,420 | 7,480 | 7,360 | 7,430 | +40 | +0.5% | 215,400 |
| 2017/10/25 | 7,430 | 7,440 | 7,380 | 7,390 | -60 | -0.8% | 242,500 |
| 2017/10/24 | 7,380 | 7,460 | 7,370 | 7,450 | +70 | +0.9% | 139,500 |
| 2017/10/23 | 7,420 | 7,420 | 7,360 | 7,380 | +40 | +0.5% | 142,300 |
| 2017/10/20 | 7,300 | 7,340 | 7,260 | 7,340 | -10 | -0.1% | 234,500 |
| 2017/10/19 | 7,380 | 7,450 | 7,330 | 7,350 | -80 | -1.1% | 201,700 |
| 2017/10/18 | 7,500 | 7,500 | 7,370 | 7,430 | +30 | +0.4% | 265,200 |
| 2017/10/17 | 7,390 | 7,450 | 7,360 | 7,400 | +20 | +0.3% | 208,700 |
| 2017/10/16 | 7,330 | 7,450 | 7,300 | 7,380 | +40 | +0.5% | 177,000 |
| 2017/10/13 | 7,290 | 7,360 | 7,280 | 7,340 | +10 | +0.1% | 153,500 |
| 2017/10/12 | 7,330 | 7,390 | 7,310 | 7,330 | +10 | +0.1% | 142,700 |
| 2017/10/11 | 7,280 | 7,340 | 7,270 | 7,320 | +20 | +0.3% | 164,200 |
| 2017/10/10 | 7,190 | 7,300 | 7,190 | 7,300 | +190 | +2.7% | 173,100 |
| 2017/10/06 | 7,150 | 7,190 | 7,100 | 7,110 | ±0 | ±0% | 156,700 |
| 2017/10/05 | 7,160 | 7,190 | 7,070 | 7,110 | -30 | -0.4% | 128,800 |
| 2017/10/04 | 7,250 | 7,280 | 7,120 | 7,140 | -60 | -0.8% | 217,100 |
1801～
1850
件表示中 / 3693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 | 292,500円 | +9.5% | +8.3% | 2.91% | 20.17倍 | 2.99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 | 773,300円 | -4.2% | -14.7% | 1.10% | 34.97倍 | 2.74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 | 411,400円 | +32.5% | +24.3% | 2.28% | 22.32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 | 845,300円 | -13.0% | -3.7% | 0.84% | 36.24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 | 420,400円 | +1.1% | -3.0% | 1.62% | 21.80倍 | 3.06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
