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 |
|---|---|---|---|---|---|---|---|
| 2017/01/05 | 5,480 | 5,570 | 5,410 | 5,570 | +100 | +1.8% | 290,700 |
| 2017/01/04 | 5,480 | 5,490 | 5,420 | 5,470 | +10 | +0.2% | 323,700 |
| 2016/12/30 | 5,420 | 5,480 | 5,400 | 5,460 | +20 | +0.4% | 102,200 |
| 2016/12/29 | 5,460 | 5,500 | 5,390 | 5,440 | -60 | -1.1% | 194,300 |
| 2016/12/28 | 5,450 | 5,520 | 5,410 | 5,500 | -100 | -1.8% | 191,500 |
| 2016/12/27 | 5,600 | 5,660 | 5,580 | 5,600 | -20 | -0.4% | 185,800 |
| 2016/12/26 | 5,550 | 5,650 | 5,520 | 5,620 | +50 | +0.9% | 143,300 |
| 2016/12/22 | 5,600 | 5,630 | 5,560 | 5,570 | -80 | -1.4% | 163,800 |
| 2016/12/21 | 5,680 | 5,700 | 5,630 | 5,650 | ±0 | ±0% | 340,100 |
| 2016/12/20 | 5,550 | 5,650 | 5,530 | 5,650 | +100 | +1.8% | 151,900 |
| 2016/12/19 | 5,660 | 5,660 | 5,540 | 5,550 | -140 | -2.5% | 337,200 |
| 2016/12/16 | 5,720 | 5,740 | 5,650 | 5,690 | +20 | +0.4% | 286,400 |
| 2016/12/15 | 5,630 | 5,680 | 5,590 | 5,670 | +90 | +1.6% | 342,800 |
| 2016/12/14 | 5,520 | 5,610 | 5,510 | 5,580 | +80 | +1.5% | 417,600 |
| 2016/12/13 | 5,370 | 5,500 | 5,340 | 5,500 | +160 | +3% | 259,000 |
| 2016/12/12 | 5,280 | 5,380 | 5,260 | 5,340 | +50 | +0.9% | 466,100 |
| 2016/12/09 | 5,230 | 5,300 | 5,210 | 5,290 | -20 | -0.4% | 501,100 |
| 2016/12/08 | 5,430 | 5,440 | 5,280 | 5,310 | -80 | -1.5% | 462,700 |
| 2016/12/07 | 5,350 | 5,400 | 5,340 | 5,390 | +40 | +0.7% | 201,900 |
| 2016/12/06 | 5,490 | 5,490 | 5,330 | 5,350 | -50 | -0.9% | 257,700 |
| 2016/12/05 | 5,330 | 5,410 | 5,300 | 5,400 | -30 | -0.6% | 366,300 |
| 2016/12/02 | 5,480 | 5,540 | 5,410 | 5,430 | -80 | -1.5% | 356,400 |
| 2016/12/01 | 5,600 | 5,600 | 5,500 | 5,510 | -60 | -1.1% | 298,300 |
| 2016/11/30 | 5,570 | 5,600 | 5,520 | 5,570 | +70 | +1.3% | 290,700 |
| 2016/11/29 | 5,450 | 5,530 | 5,440 | 5,500 | -10 | -0.2% | 245,900 |
| 2016/11/28 | 5,500 | 5,530 | 5,480 | 5,510 | +40 | +0.7% | 176,600 |
| 2016/11/25 | 5,530 | 5,550 | 5,450 | 5,470 | -100 | -1.8% | 283,200 |
| 2016/11/24 | 5,600 | 5,620 | 5,560 | 5,570 | +70 | +1.3% | 332,400 |
| 2016/11/22 | 5,390 | 5,510 | 5,380 | 5,500 | +100 | +1.9% | 197,900 |
| 2016/11/21 | 5,380 | 5,420 | 5,380 | 5,400 | +70 | +1.3% | 172,200 |
| 2016/11/18 | 5,440 | 5,450 | 5,310 | 5,330 | -60 | -1.1% | 179,900 |
| 2016/11/17 | 5,370 | 5,460 | 5,360 | 5,390 | +10 | +0.2% | 212,200 |
| 2016/11/16 | 5,280 | 5,400 | 5,260 | 5,380 | +200 | +3.9% | 286,300 |
| 2016/11/15 | 5,220 | 5,240 | 5,130 | 5,180 | -20 | -0.4% | 192,200 |
| 2016/11/14 | 5,180 | 5,230 | 5,150 | 5,200 | +80 | +1.6% | 284,500 |
| 2016/11/11 | 5,280 | 5,280 | 5,090 | 5,120 | -110 | -2.1% | 321,300 |
| 2016/11/10 | 5,220 | 5,250 | 5,180 | 5,230 | +210 | +4.2% | 303,400 |
| 2016/11/09 | 5,230 | 5,250 | 4,950 | 5,020 | -160 | -3.1% | 492,800 |
| 2016/11/08 | 5,270 | 5,270 | 5,160 | 5,180 | -120 | -2.3% | 266,300 |
| 2016/11/07 | 5,390 | 5,430 | 5,270 | 5,300 | -60 | -1.1% | 425,600 |
| 2016/11/04 | 5,290 | 5,400 | 5,270 | 5,360 | +110 | +2.1% | 509,600 |
| 2016/11/02 | 5,300 | 5,310 | 5,230 | 5,250 | -120 | -2.2% | 376,800 |
| 2016/11/01 | 5,540 | 5,540 | 5,290 | 5,370 | +370 | +7.4% | 933,700 |
| 2016/10/31 | 5,060 | 5,130 | 5,000 | 5,000 | -160 | -3.1% | 358,500 |
| 2016/10/28 | 5,200 | 5,240 | 5,130 | 5,160 | +10 | +0.2% | 307,800 |
| 2016/10/27 | 5,140 | 5,160 | 5,120 | 5,150 | +20 | +0.4% | 192,200 |
| 2016/10/26 | 5,100 | 5,150 | 5,070 | 5,130 | -20 | -0.4% | 211,900 |
| 2016/10/25 | 5,140 | 5,160 | 5,090 | 5,150 | +30 | +0.6% | 252,400 |
| 2016/10/24 | 5,100 | 5,120 | 5,060 | 5,120 | +50 | +1% | 196,200 |
| 2016/10/21 | 5,080 | 5,100 | 5,030 | 5,070 | -20 | -0.4% | 187,100 |
2101～
2150
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 | 317,000円 | +13.8% | +14.1% | 2.68% | 20.48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 | 1,115,000円 | -13.7% | +0.1% | 1.16% | 46.66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 | 831,000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 | 499,000円 | +1.8% | +3.5% | 1.52% | 23.39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 | 373,200円 | +0.9% | -2.6% | 1.07% | 19.83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
