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 |
|---|---|---|---|---|---|---|---|
| 2018/01/11 | 8,820 | 8,880 | 8,780 | 8,850 | +10 | +0.1% | 197,800 |
| 2018/01/10 | 8,810 | 8,880 | 8,810 | 8,840 | +20 | +0.2% | 173,000 |
| 2018/01/09 | 8,860 | 8,880 | 8,780 | 8,820 | +20 | +0.2% | 166,800 |
| 2018/01/05 | 8,870 | 8,880 | 8,790 | 8,800 | -100 | -1.1% | 175,000 |
| 2018/01/04 | 8,760 | 8,900 | 8,750 | 8,900 | +260 | +3% | 193,800 |
| 2017/12/29 | 8,710 | 8,720 | 8,630 | 8,640 | -90 | -1% | 89,400 |
| 2017/12/28 | 8,830 | 8,850 | 8,710 | 8,730 | -40 | -0.5% | 90,300 |
| 2017/12/27 | 8,790 | 8,820 | 8,760 | 8,770 | -140 | -1.6% | 95,100 |
| 2017/12/26 | 8,830 | 8,920 | 8,790 | 8,910 | +130 | +1.5% | 119,300 |
| 2017/12/25 | 8,760 | 8,820 | 8,760 | 8,780 | -20 | -0.2% | 73,900 |
| 2017/12/22 | 8,750 | 8,800 | 8,720 | 8,800 | -20 | -0.2% | 115,800 |
| 2017/12/21 | 8,760 | 8,820 | 8,700 | 8,820 | +70 | +0.8% | 131,700 |
| 2017/12/20 | 8,680 | 8,800 | 8,670 | 8,750 | +20 | +0.2% | 129,000 |
| 2017/12/19 | 8,730 | 8,750 | 8,670 | 8,730 | -60 | -0.7% | 158,600 |
| 2017/12/18 | 8,720 | 8,790 | 8,650 | 8,790 | +120 | +1.4% | 264,900 |
| 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 |
1851～
1900
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 | 317,200円 | +13.8% | +14.1% | 2.68% | 20.49倍 | 3.19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 | 1,113,500円 | -13.7% | +0.1% | 1.16% | 46.60倍 | 3.98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 | 843,500円 | +5.9% | +9.0% | 2.18% | 28.48倍 | 9.47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 | 503,000円 | +1.8% | +3.5% | 1.51% | 23.58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 | 372,900円 | +0.9% | -2.6% | 1.07% | 19.81倍 | 0.97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
