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 |
|---|---|---|---|---|---|---|---|
| 2016/05/26 | 5,190 | 5,290 | 5,010 | 5,060 | -190 | -3.6% | 631,500 |
| 2016/05/25 | 5,390 | 5,420 | 5,230 | 5,250 | -120 | -2.2% | 379,900 |
| 2016/05/24 | 5,410 | 5,440 | 5,360 | 5,370 | -40 | -0.7% | 196,500 |
| 2016/05/23 | 5,450 | 5,490 | 5,370 | 5,410 | -80 | -1.5% | 257,700 |
| 2016/05/20 | 5,340 | 5,500 | 5,340 | 5,490 | +150 | +2.8% | 304,200 |
| 2016/05/19 | 5,370 | 5,400 | 5,310 | 5,340 | +20 | +0.4% | 265,500 |
| 2016/05/18 | 5,340 | 5,380 | 5,280 | 5,320 | -40 | -0.7% | 233,500 |
| 2016/05/17 | 5,350 | 5,380 | 5,300 | 5,360 | -20 | -0.4% | 264,400 |
| 2016/05/16 | 5,380 | 5,460 | 5,370 | 5,380 | -100 | -1.8% | 229,200 |
| 2016/05/13 | 5,460 | 5,520 | 5,390 | 5,480 | +20 | +0.4% | 253,900 |
| 2016/05/12 | 5,510 | 5,520 | 5,420 | 5,460 | -90 | -1.6% | 154,900 |
| 2016/05/11 | 5,460 | 5,600 | 5,460 | 5,550 | +50 | +0.9% | 281,000 |
| 2016/05/10 | 5,370 | 5,540 | 5,370 | 5,500 | +60 | +1.1% | 300,700 |
| 2016/05/09 | 5,450 | 5,500 | 5,370 | 5,440 | +60 | +1.1% | 276,700 |
| 2016/05/06 | 5,480 | 5,500 | 5,360 | 5,380 | -130 | -2.4% | 457,100 |
| 2016/05/02 | 5,330 | 5,550 | 5,270 | 5,510 | +190 | +3.6% | 525,600 |
| 2016/04/28 | 5,430 | 5,540 | 5,310 | 5,320 | -170 | -3.1% | 272,200 |
| 2016/04/27 | 5,570 | 5,570 | 5,460 | 5,490 | -10 | -0.2% | 312,400 |
| 2016/04/26 | 5,460 | 5,560 | 5,460 | 5,500 | +40 | +0.7% | 223,100 |
| 2016/04/25 | 5,510 | 5,530 | 5,420 | 5,460 | -50 | -0.9% | 242,500 |
| 2016/04/22 | 5,500 | 5,540 | 5,450 | 5,510 | -70 | -1.3% | 288,000 |
| 2016/04/21 | 5,670 | 5,680 | 5,520 | 5,580 | +10 | +0.2% | 283,900 |
| 2016/04/20 | 5,670 | 5,690 | 5,540 | 5,570 | -50 | -0.9% | 220,600 |
| 2016/04/19 | 5,640 | 5,680 | 5,570 | 5,620 | +80 | +1.4% | 193,300 |
| 2016/04/18 | 5,440 | 5,610 | 5,440 | 5,540 | -90 | -1.6% | 250,600 |
| 2016/04/15 | 5,660 | 5,680 | 5,590 | 5,630 | -20 | -0.4% | 282,800 |
| 2016/04/14 | 5,710 | 5,740 | 5,570 | 5,650 | +60 | +1.1% | 372,300 |
| 2016/04/13 | 5,520 | 5,610 | 5,490 | 5,590 | +110 | +2% | 237,900 |
| 2016/04/12 | 5,490 | 5,530 | 5,440 | 5,480 | +20 | +0.4% | 238,000 |
| 2016/04/11 | 5,460 | 5,490 | 5,370 | 5,460 | -10 | -0.2% | 233,100 |
| 2016/04/08 | 5,330 | 5,510 | 5,270 | 5,470 | +80 | +1.5% | 494,000 |
| 2016/04/07 | 5,480 | 5,570 | 5,290 | 5,390 | -110 | -2% | 423,100 |
| 2016/04/06 | 5,440 | 5,510 | 5,350 | 5,500 | +40 | +0.7% | 456,900 |
| 2016/04/05 | 5,700 | 5,720 | 5,420 | 5,460 | -290 | -5% | 396,800 |
| 2016/04/04 | 5,760 | 5,870 | 5,720 | 5,750 | -50 | -0.9% | 303,500 |
| 2016/04/01 | 5,990 | 6,070 | 5,770 | 5,800 | -140 | -2.4% | 321,200 |
| 2016/03/31 | 6,070 | 6,100 | 5,930 | 5,940 | -40 | -0.7% | 315,600 |
| 2016/03/30 | 5,960 | 6,070 | 5,940 | 5,980 | -70 | -1.2% | 279,900 |
| 2016/03/29 | 5,870 | 6,050 | 5,870 | 6,050 | +90 | +1.5% | 296,100 |
| 2016/03/28 | 5,920 | 5,960 | 5,840 | 5,960 | +20 | +0.3% | 258,400 |
| 2016/03/25 | 5,940 | 6,020 | 5,880 | 5,940 | +40 | +0.7% | 325,100 |
| 2016/03/24 | 5,830 | 5,930 | 5,750 | 5,900 | +80 | +1.4% | 261,400 |
| 2016/03/23 | 5,780 | 5,850 | 5,720 | 5,820 | +140 | +2.5% | 359,900 |
| 2016/03/22 | 5,580 | 5,760 | 5,580 | 5,680 | +180 | +3.3% | 303,000 |
| 2016/03/18 | 5,560 | 5,600 | 5,450 | 5,500 | -110 | -2% | 378,300 |
| 2016/03/17 | 5,670 | 5,730 | 5,580 | 5,610 | -60 | -1.1% | 286,100 |
| 2016/03/16 | 5,540 | 5,700 | 5,520 | 5,670 | +70 | +1.3% | 424,500 |
| 2016/03/15 | 5,510 | 5,640 | 5,490 | 5,600 | +90 | +1.6% | 326,300 |
| 2016/03/14 | 5,510 | 5,520 | 5,400 | 5,510 | +50 | +0.9% | 319,500 |
| 2016/03/11 | 5,390 | 5,490 | 5,340 | 5,460 | -50 | -0.9% | 483,800 |
2251～
2300
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 | 313,600円 | +13.8% | +14.1% | 2.71% | 20.26倍 | 3.16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 | 1,106,000円 | -13.7% | +0.1% | 1.17% | 46.29倍 | 3.95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 | 843,300円 | +5.9% | +9.0% | 2.18% | 28.48倍 | 9.47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 | 501,700円 | +1.8% | +3.5% | 1.51% | 23.52倍 | 3.36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 | 368,000円 | +0.9% | -2.6% | 1.09% | 19.55倍 | 0.96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
