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 |
|---|---|---|---|---|---|---|---|
| 2016/10/20 | 5,100 | 5,110 | 5,050 | 5,090 | +20 | +0.4% | 256,600 |
| 2016/10/19 | 5,120 | 5,140 | 5,060 | 5,070 | -10 | -0.2% | 251,800 |
| 2016/10/18 | 5,000 | 5,090 | 4,990 | 5,080 | +110 | +2.2% | 250,100 |
| 2016/10/17 | 4,945 | 5,000 | 4,915 | 4,970 | +25 | +0.5% | 322,500 |
| 2016/10/14 | 4,950 | 4,965 | 4,900 | 4,945 | -20 | -0.4% | 310,800 |
| 2016/10/13 | 4,900 | 4,980 | 4,900 | 4,965 | +20 | +0.4% | 286,500 |
| 2016/10/12 | 4,845 | 4,960 | 4,845 | 4,945 | +30 | +0.6% | 397,800 |
| 2016/10/11 | 4,875 | 4,915 | 4,860 | 4,915 | +15 | +0.3% | 264,100 |
| 2016/10/07 | 4,975 | 4,975 | 4,855 | 4,900 | -120 | -2.4% | 457,200 |
| 2016/10/06 | 5,040 | 5,200 | 4,975 | 5,020 | +220 | +4.6% | 814,300 |
| 2016/10/05 | 4,850 | 4,875 | 4,795 | 4,800 | -20 | -0.4% | 363,600 |
| 2016/10/04 | 4,850 | 4,865 | 4,775 | 4,820 | +20 | +0.4% | 351,900 |
| 2016/10/03 | 4,790 | 4,855 | 4,770 | 4,800 | +25 | +0.5% | 259,000 |
| 2016/09/30 | 4,800 | 4,825 | 4,745 | 4,775 | -65 | -1.3% | 473,300 |
| 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 |
2151～
2200
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 | 316,700円 | +13.8% | +14.1% | 2.68% | 20.46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 | 1,116,500円 | -13.7% | +0.1% | 1.16% | 46.73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 | 832,000円 | +5.9% | +9.0% | 2.21% | 28.09倍 | 9.34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 | 498,600円 | +1.8% | +3.5% | 1.52% | 23.37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 | 372,700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
