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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 7,360 | 7,530 | 7,360 | 7,520 | +120 | +1.6% | 328,300 |
| 2017/07/21 | 7,300 | 7,430 | 7,300 | 7,400 | +80 | +1.1% | 229,900 |
| 2017/07/20 | 7,300 | 7,380 | 7,260 | 7,320 | +20 | +0.3% | 303,600 |
| 2017/07/19 | 7,150 | 7,320 | 7,150 | 7,300 | +300 | +4.3% | 514,700 |
| 2017/07/18 | 6,920 | 7,000 | 6,920 | 7,000 | +40 | +0.6% | 172,600 |
| 2017/07/14 | 6,990 | 7,020 | 6,930 | 6,960 | -10 | -0.1% | 256,800 |
| 2017/07/13 | 6,920 | 6,990 | 6,910 | 6,970 | +100 | +1.5% | 355,600 |
| 2017/07/12 | 6,920 | 7,000 | 6,870 | 6,870 | -90 | -1.3% | 245,100 |
| 2017/07/11 | 7,020 | 7,050 | 6,920 | 6,960 | +40 | +0.6% | 441,500 |
| 2017/07/10 | 6,900 | 6,960 | 6,880 | 6,920 | +90 | +1.3% | 253,700 |
| 2017/07/07 | 6,860 | 6,890 | 6,800 | 6,830 | -80 | -1.2% | 182,700 |
| 2017/07/06 | 6,890 | 6,950 | 6,840 | 6,910 | +10 | +0.1% | 317,300 |
| 2017/07/05 | 6,830 | 6,900 | 6,750 | 6,900 | +30 | +0.4% | 219,400 |
| 2017/07/04 | 7,040 | 7,070 | 6,840 | 6,870 | -140 | -2% | 179,200 |
| 2017/07/03 | 6,970 | 7,020 | 6,950 | 7,010 | +40 | +0.6% | 227,600 |
| 2017/06/30 | 6,960 | 7,000 | 6,910 | 6,970 | -30 | -0.4% | 207,700 |
| 2017/06/29 | 7,050 | 7,080 | 6,970 | 7,000 | -10 | -0.1% | 301,900 |
| 2017/06/28 | 7,080 | 7,150 | 7,010 | 7,010 | -150 | -2.1% | 236,100 |
| 2017/06/27 | 7,240 | 7,250 | 7,160 | 7,160 | -70 | -1% | 176,200 |
| 2017/06/26 | 7,140 | 7,250 | 7,130 | 7,230 | +110 | +1.5% | 181,100 |
| 2017/06/23 | 7,200 | 7,220 | 7,100 | 7,120 | -20 | -0.3% | 236,200 |
| 2017/06/22 | 7,080 | 7,160 | 7,070 | 7,140 | +100 | +1.4% | 255,100 |
| 2017/06/21 | 6,930 | 7,090 | 6,920 | 7,040 | +140 | +2% | 335,900 |
| 2017/06/20 | 6,830 | 6,950 | 6,810 | 6,900 | +100 | +1.5% | 204,000 |
| 2017/06/19 | 6,820 | 6,920 | 6,800 | 6,800 | -70 | -1% | 309,500 |
| 2017/06/16 | 6,850 | 6,940 | 6,850 | 6,870 | +60 | +0.9% | 340,500 |
| 2017/06/15 | 6,750 | 6,830 | 6,720 | 6,810 | +60 | +0.9% | 244,500 |
| 2017/06/14 | 6,760 | 6,820 | 6,740 | 6,750 | +40 | +0.6% | 217,900 |
| 2017/06/13 | 6,690 | 6,760 | 6,680 | 6,710 | +50 | +0.8% | 196,000 |
| 2017/06/12 | 6,600 | 6,700 | 6,490 | 6,660 | +30 | +0.5% | 238,900 |
| 2017/06/09 | 6,700 | 6,730 | 6,630 | 6,630 | -140 | -2.1% | 291,500 |
| 2017/06/08 | 6,850 | 6,850 | 6,740 | 6,770 | -50 | -0.7% | 204,200 |
| 2017/06/07 | 6,780 | 6,840 | 6,750 | 6,820 | +30 | +0.4% | 227,100 |
| 2017/06/06 | 6,820 | 6,850 | 6,750 | 6,790 | -80 | -1.2% | 247,000 |
| 2017/06/05 | 6,800 | 6,880 | 6,780 | 6,870 | +40 | +0.6% | 269,300 |
| 2017/06/02 | 6,930 | 6,940 | 6,800 | 6,830 | -110 | -1.6% | 296,100 |
| 2017/06/01 | 6,890 | 7,000 | 6,880 | 6,940 | +130 | +1.9% | 399,000 |
| 2017/05/31 | 6,840 | 6,930 | 6,770 | 6,810 | -30 | -0.4% | 848,000 |
| 2017/05/30 | 6,910 | 7,000 | 6,820 | 6,840 | -60 | -0.9% | 333,800 |
| 2017/05/29 | 6,850 | 7,010 | 6,850 | 6,900 | -20 | -0.3% | 335,900 |
| 2017/05/26 | 6,800 | 6,930 | 6,750 | 6,920 | +150 | +2.2% | 437,800 |
| 2017/05/25 | 6,780 | 6,840 | 6,760 | 6,770 | -40 | -0.6% | 248,400 |
| 2017/05/24 | 6,820 | 6,850 | 6,770 | 6,810 | +20 | +0.3% | 224,300 |
| 2017/05/23 | 6,780 | 6,860 | 6,740 | 6,790 | +40 | +0.6% | 223,200 |
| 2017/05/22 | 6,750 | 6,770 | 6,670 | 6,750 | +20 | +0.3% | 228,000 |
| 2017/05/19 | 6,770 | 6,810 | 6,710 | 6,730 | -90 | -1.3% | 254,800 |
| 2017/05/18 | 6,740 | 6,830 | 6,730 | 6,820 | ±0 | ±0% | 229,200 |
| 2017/05/17 | 6,770 | 6,900 | 6,770 | 6,820 | ±0 | ±0% | 266,200 |
| 2017/05/16 | 6,800 | 6,840 | 6,760 | 6,820 | +120 | +1.8% | 403,700 |
| 2017/05/15 | 6,660 | 6,740 | 6,660 | 6,700 | +50 | +0.8% | 202,900 |
1901～
1950
件表示中 / 3694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 | 299,200円 | +9.5% | +8.3% | 2.84% | 20.63倍 | 3.06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 | 767,600円 | -4.2% | -14.7% | 1.11% | 34.71倍 | 2.72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 | 416,500円 | +32.5% | +24.3% | 2.26% | 22.60倍 | 4.47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 | 846,700円 | -13.0% | -3.7% | 0.84% | 36.30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 | 423,900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
