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 |
|---|---|---|---|---|---|---|---|
| 2016/09/29 | 4,880 | 4,895 | 4,810 | 4,840 | +30 | +0.6% | 366,300 |
| 2016/09/28 | 4,725 | 4,830 | 4,720 | 4,810 | -55 | -1.1% | 377,000 |
| 2016/09/27 | 4,780 | 4,875 | 4,745 | 4,865 | +20 | +0.4% | 450,700 |
| 2016/09/26 | 4,880 | 4,900 | 4,825 | 4,845 | -35 | -0.7% | 167,600 |
| 2016/09/23 | 4,875 | 4,885 | 4,815 | 4,880 | +20 | +0.4% | 266,300 |
| 2016/09/21 | 4,805 | 4,870 | 4,740 | 4,860 | +55 | +1.1% | 293,500 |
| 2016/09/20 | 4,780 | 4,825 | 4,730 | 4,805 | -20 | -0.4% | 333,400 |
| 2016/09/16 | 4,790 | 4,830 | 4,735 | 4,825 | +35 | +0.7% | 478,900 |
| 2016/09/15 | 4,575 | 4,825 | 4,560 | 4,790 | +190 | +4.1% | 745,900 |
| 2016/09/14 | 4,565 | 4,635 | 4,555 | 4,600 | -30 | -0.6% | 196,700 |
| 2016/09/13 | 4,595 | 4,655 | 4,595 | 4,630 | +10 | +0.2% | 196,600 |
| 2016/09/12 | 4,580 | 4,630 | 4,570 | 4,620 | -20 | -0.4% | 177,200 |
| 2016/09/09 | 4,685 | 4,690 | 4,600 | 4,640 | -50 | -1.1% | 239,100 |
| 2016/09/08 | 4,745 | 4,750 | 4,645 | 4,690 | -80 | -1.7% | 405,300 |
| 2016/09/07 | 4,780 | 4,795 | 4,680 | 4,770 | +100 | +2.1% | 680,900 |
| 2016/09/06 | 4,600 | 4,685 | 4,550 | 4,670 | +190 | +4.2% | 593,400 |
| 2016/09/05 | 4,475 | 4,490 | 4,445 | 4,480 | +5 | +0.1% | 494,200 |
| 2016/09/02 | 4,465 | 4,545 | 4,435 | 4,475 | +60 | +1.4% | 446,300 |
| 2016/09/01 | 4,385 | 4,430 | 4,340 | 4,415 | +30 | +0.7% | 353,900 |
| 2016/08/31 | 4,325 | 4,390 | 4,285 | 4,385 | +85 | +2% | 382,700 |
| 2016/08/30 | 4,255 | 4,300 | 4,215 | 4,300 | +70 | +1.7% | 276,500 |
| 2016/08/29 | 4,355 | 4,390 | 4,215 | 4,230 | -120 | -2.8% | 518,400 |
| 2016/08/26 | 4,360 | 4,380 | 4,320 | 4,350 | -5 | -0.1% | 468,700 |
| 2016/08/25 | 4,325 | 4,370 | 4,265 | 4,355 | +10 | +0.2% | 416,700 |
| 2016/08/24 | 4,325 | 4,355 | 4,305 | 4,345 | +80 | +1.9% | 367,800 |
| 2016/08/23 | 4,210 | 4,280 | 4,205 | 4,265 | +30 | +0.7% | 417,200 |
| 2016/08/22 | 4,230 | 4,250 | 4,195 | 4,235 | +25 | +0.6% | 354,100 |
| 2016/08/19 | 4,235 | 4,270 | 4,125 | 4,210 | -165 | -3.8% | 776,900 |
| 2016/08/18 | 4,515 | 4,555 | 4,355 | 4,375 | -245 | -5.3% | 642,900 |
| 2016/08/17 | 4,615 | 4,655 | 4,590 | 4,620 | +5 | +0.1% | 392,100 |
| 2016/08/16 | 4,710 | 4,710 | 4,595 | 4,615 | -50 | -1.1% | 261,200 |
| 2016/08/15 | 4,675 | 4,685 | 4,630 | 4,665 | -10 | -0.2% | 296,500 |
| 2016/08/12 | 4,615 | 4,710 | 4,575 | 4,675 | +125 | +2.7% | 476,100 |
| 2016/08/10 | 4,525 | 4,580 | 4,480 | 4,550 | +30 | +0.7% | 363,800 |
| 2016/08/09 | 4,460 | 4,520 | 4,410 | 4,520 | +75 | +1.7% | 440,800 |
| 2016/08/08 | 4,580 | 4,590 | 4,420 | 4,445 | -170 | -3.7% | 654,900 |
| 2016/08/05 | 4,625 | 4,700 | 4,590 | 4,615 | -15 | -0.3% | 435,000 |
| 2016/08/04 | 4,820 | 4,855 | 4,610 | 4,630 | -105 | -2.2% | 727,200 |
| 2016/08/03 | 4,770 | 4,800 | 4,710 | 4,735 | -175 | -3.6% | 616,200 |
| 2016/08/02 | 4,780 | 4,920 | 4,660 | 4,910 | -380 | -7.2% | 1,676,900 |
| 2016/08/01 | 5,180 | 5,300 | 5,160 | 5,290 | ±0 | ±0% | 353,600 |
| 2016/07/29 | 5,190 | 5,300 | 5,140 | 5,290 | +140 | +2.7% | 389,200 |
| 2016/07/28 | 5,100 | 5,170 | 5,040 | 5,150 | +20 | +0.4% | 228,400 |
| 2016/07/27 | 5,200 | 5,200 | 5,110 | 5,130 | -10 | -0.2% | 248,600 |
| 2016/07/26 | 5,110 | 5,170 | 5,080 | 5,140 | +10 | +0.2% | 269,900 |
| 2016/07/25 | 5,130 | 5,210 | 5,090 | 5,130 | +50 | +1% | 354,100 |
| 2016/07/22 | 5,040 | 5,110 | 5,030 | 5,080 | -40 | -0.8% | 265,000 |
| 2016/07/21 | 5,200 | 5,210 | 5,070 | 5,120 | ±0 | ±0% | 319,200 |
| 2016/07/20 | 5,090 | 5,130 | 5,040 | 5,120 | +40 | +0.8% | 276,500 |
| 2016/07/19 | 4,975 | 5,090 | 4,945 | 5,080 | +175 | +3.6% | 245,600 |
2101～
2150
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
