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 |
|---|---|---|---|---|---|---|---|
| 2017/06/01 | 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 |
| 2017/05/12 | 6,600 | 6,670 | 6,580 | 6,650 | -10 | -0.2% | 254,200 |
| 2017/05/11 | 6,610 | 6,690 | 6,600 | 6,660 | +60 | +0.9% | 258,200 |
| 2017/05/10 | 6,560 | 6,660 | 6,550 | 6,600 | +100 | +1.5% | 312,200 |
| 2017/05/09 | 6,540 | 6,560 | 6,480 | 6,500 | -30 | -0.5% | 284,600 |
| 2017/05/08 | 6,400 | 6,560 | 6,380 | 6,530 | +180 | +2.8% | 427,400 |
| 2017/05/02 | 6,410 | 6,450 | 6,340 | 6,350 | -30 | -0.5% | 272,800 |
| 2017/05/01 | 6,230 | 6,440 | 6,230 | 6,380 | +410 | +6.9% | 590,000 |
| 2017/04/28 | 6,050 | 6,070 | 5,960 | 5,970 | -160 | -2.6% | 410,700 |
| 2017/04/27 | 6,150 | 6,190 | 6,110 | 6,130 | ±0 | ±0% | 310,000 |
| 2017/04/26 | 6,070 | 6,130 | 6,050 | 6,130 | +90 | +1.5% | 272,000 |
| 2017/04/25 | 6,040 | 6,060 | 5,990 | 6,040 | +20 | +0.3% | 232,400 |
| 2017/04/24 | 6,050 | 6,060 | 5,990 | 6,020 | +60 | +1% | 160,700 |
| 2017/04/21 | 5,960 | 5,970 | 5,880 | 5,960 | +30 | +0.5% | 412,100 |
| 2017/04/20 | 6,100 | 6,100 | 5,870 | 5,930 | -210 | -3.4% | 500,700 |
| 2017/04/19 | 6,020 | 6,160 | 6,010 | 6,140 | +70 | +1.2% | 273,100 |
| 2017/04/18 | 6,050 | 6,110 | 6,010 | 6,070 | +50 | +0.8% | 255,400 |
| 2017/04/17 | 5,880 | 6,050 | 5,870 | 6,020 | +80 | +1.3% | 208,300 |
| 2017/04/14 | 5,960 | 5,980 | 5,920 | 5,940 | -50 | -0.8% | 248,700 |
| 2017/04/13 | 5,970 | 6,010 | 5,970 | 5,990 | -40 | -0.7% | 232,300 |
| 2017/04/12 | 5,930 | 6,040 | 5,890 | 6,030 | +60 | +1% | 368,700 |
| 2017/04/11 | 5,950 | 5,990 | 5,910 | 5,970 | -20 | -0.3% | 228,100 |
| 2017/04/10 | 6,050 | 6,080 | 5,980 | 5,990 | +10 | +0.2% | 137,200 |
| 2017/04/07 | 6,000 | 6,030 | 5,930 | 5,980 | +30 | +0.5% | 280,400 |
| 2017/04/06 | 6,070 | 6,090 | 5,930 | 5,950 | -150 | -2.5% | 275,000 |
| 2017/04/05 | 6,110 | 6,170 | 6,040 | 6,100 | +30 | +0.5% | 325,200 |
| 2017/04/04 | 6,050 | 6,170 | 6,020 | 6,070 | +60 | +1% | 560,000 |
| 2017/04/03 | 6,040 | 6,070 | 5,950 | 6,010 | -30 | -0.5% | 323,300 |
| 2017/03/31 | 6,050 | 6,150 | 6,020 | 6,040 | +20 | +0.3% | 400,900 |
| 2017/03/30 | 6,010 | 6,060 | 5,990 | 6,020 | ±0 | ±0% | 209,600 |
| 2017/03/29 | 6,020 | 6,080 | 6,000 | 6,020 | +90 | +1.5% | 240,600 |
| 2017/03/28 | 5,910 | 5,960 | 5,860 | 5,930 | +100 | +1.7% | 266,700 |
| 2017/03/27 | 5,900 | 5,910 | 5,820 | 5,830 | -120 | -2% | 251,500 |
| 2017/03/24 | 5,880 | 5,980 | 5,840 | 5,950 | +110 | +1.9% | 234,400 |
| 2017/03/23 | 5,810 | 5,870 | 5,800 | 5,840 | +10 | +0.2% | 162,100 |
| 2017/03/22 | 5,840 | 5,880 | 5,830 | 5,830 | -70 | -1.2% | 204,900 |
| 2017/03/21 | 5,900 | 5,910 | 5,860 | 5,900 | -20 | -0.3% | 195,000 |
2001～
2050
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 | 313,300円 | +13.8% | +14.1% | 2.71% | 20.24倍 | 3.15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 | 1,116,000円 | -13.7% | +0.1% | 1.16% | 46.70倍 | 3.99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 | 830,900円 | +5.9% | +9.0% | 2.21% | 28.06倍 | 9.33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 | 499,300円 | +1.8% | +3.5% | 1.52% | 23.40倍 | 3.34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 | 372,600円 | +0.9% | -2.6% | 1.07% | 19.80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
