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 |
|---|---|---|---|---|---|---|---|
| 2016/03/10 | 5,450 | 5,520 | 5,400 | 5,510 | +110 | +2% | 343,800 |
| 2016/03/09 | 5,370 | 5,490 | 5,350 | 5,400 | ±0 | ±0% | 360,000 |
| 2016/03/08 | 5,470 | 5,480 | 5,300 | 5,400 | -80 | -1.5% | 585,000 |
| 2016/03/07 | 5,540 | 5,540 | 5,460 | 5,480 | -90 | -1.6% | 235,000 |
| 2016/03/04 | 5,600 | 5,620 | 5,490 | 5,570 | -50 | -0.9% | 244,000 |
| 2016/03/03 | 5,600 | 5,630 | 5,540 | 5,620 | -30 | -0.5% | 276,000 |
| 2016/03/02 | 5,740 | 5,780 | 5,600 | 5,650 | +110 | +2% | 370,700 |
| 2016/03/01 | 5,540 | 5,570 | 5,450 | 5,540 | -40 | -0.7% | 392,200 |
| 2016/02/29 | 5,670 | 5,750 | 5,580 | 5,580 | -190 | -3.3% | 649,900 |
| 2016/02/26 | 5,660 | 5,880 | 5,630 | 5,770 | +130 | +2.3% | 457,800 |
| 2016/02/25 | 5,500 | 5,680 | 5,500 | 5,640 | +160 | +2.9% | 464,400 |
| 2016/02/24 | 5,310 | 5,530 | 5,300 | 5,480 | +140 | +2.6% | 353,900 |
| 2016/02/23 | 5,480 | 5,510 | 5,300 | 5,340 | -130 | -2.4% | 324,500 |
| 2016/02/22 | 5,330 | 5,480 | 5,330 | 5,470 | +120 | +2.2% | 216,200 |
| 2016/02/19 | 5,410 | 5,440 | 5,260 | 5,350 | -120 | -2.2% | 327,700 |
| 2016/02/18 | 5,470 | 5,540 | 5,440 | 5,470 | +100 | +1.9% | 313,300 |
| 2016/02/17 | 5,420 | 5,470 | 5,280 | 5,370 | -30 | -0.6% | 367,200 |
| 2016/02/16 | 5,430 | 5,570 | 5,350 | 5,400 | -100 | -1.8% | 523,900 |
| 2016/02/15 | 5,280 | 5,530 | 5,220 | 5,500 | +420 | +8.3% | 418,100 |
| 2016/02/12 | 5,100 | 5,200 | 4,960 | 5,080 | -260 | -4.9% | 584,300 |
| 2016/02/10 | 5,500 | 5,550 | 5,260 | 5,340 | -120 | -2.2% | 603,100 |
| 2016/02/09 | 5,620 | 5,640 | 5,440 | 5,460 | -400 | -6.8% | 453,900 |
| 2016/02/08 | 5,730 | 5,900 | 5,660 | 5,860 | ±0 | ±0% | 452,500 |
| 2016/02/05 | 6,040 | 6,050 | 5,790 | 5,860 | -320 | -5.2% | 513,800 |
| 2016/02/04 | 6,340 | 6,360 | 6,150 | 6,180 | -230 | -3.6% | 365,700 |
| 2016/02/03 | 6,200 | 6,420 | 6,120 | 6,410 | +40 | +0.6% | 675,300 |
| 2016/02/02 | 5,740 | 6,530 | 5,570 | 6,370 | +540 | +9.3% | 1,426,700 |
| 2016/02/01 | 6,060 | 6,090 | 5,760 | 5,830 | -100 | -1.7% | 718,900 |
| 2016/01/29 | 5,890 | 5,990 | 5,780 | 5,930 | +40 | +0.7% | 866,800 |
| 2016/01/28 | 5,800 | 5,950 | 5,800 | 5,890 | +40 | +0.7% | 538,400 |
| 2016/01/27 | 5,800 | 5,860 | 5,760 | 5,850 | +120 | +2.1% | 370,500 |
| 2016/01/26 | 5,760 | 5,800 | 5,700 | 5,730 | -70 | -1.2% | 274,000 |
| 2016/01/25 | 5,860 | 5,870 | 5,730 | 5,800 | +40 | +0.7% | 294,200 |
| 2016/01/22 | 5,630 | 5,770 | 5,540 | 5,760 | +240 | +4.3% | 401,700 |
| 2016/01/21 | 5,730 | 5,810 | 5,520 | 5,520 | -220 | -3.8% | 486,100 |
| 2016/01/20 | 5,920 | 5,950 | 5,730 | 5,740 | -250 | -4.2% | 382,300 |
| 2016/01/19 | 5,990 | 6,060 | 5,930 | 5,990 | -50 | -0.8% | 490,900 |
| 2016/01/18 | 5,900 | 6,070 | 5,880 | 6,040 | +50 | +0.8% | 592,500 |
| 2016/01/15 | 5,940 | 6,040 | 5,920 | 5,990 | +90 | +1.5% | 401,500 |
| 2016/01/14 | 5,880 | 5,950 | 5,760 | 5,900 | -90 | -1.5% | 446,000 |
| 2016/01/13 | 5,960 | 6,020 | 5,890 | 5,990 | +130 | +2.2% | 567,900 |
| 2016/01/12 | 6,040 | 6,110 | 5,840 | 5,860 | -300 | -4.9% | 579,900 |
| 2016/01/08 | 6,160 | 6,270 | 6,090 | 6,160 | +10 | +0.2% | 639,700 |
| 2016/01/07 | 6,020 | 6,260 | 6,020 | 6,150 | +170 | +2.8% | 704,900 |
| 2016/01/06 | 6,040 | 6,090 | 5,930 | 5,980 | ±0 | ±0% | 446,500 |
| 2016/01/05 | 5,860 | 6,030 | 5,860 | 5,980 | +140 | +2.4% | 431,700 |
| 2016/01/04 | 5,920 | 5,980 | 5,800 | 5,840 | -120 | -2% | 342,100 |
| 2015/12/30 | 5,770 | 5,990 | 5,630 | 5,960 | ±0 | ±0% | 534,800 |
| 2015/12/29 | 5,890 | 5,990 | 5,840 | 5,960 | +130 | +2.2% | 278,100 |
| 2015/12/28 | 5,930 | 5,930 | 5,730 | 5,830 | -70 | -1.2% | 298,400 |
2301～
2350
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 | 314,900円 | +13.8% | +14.1% | 2.70% | 20.34倍 | 3.17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 | 1,102,500円 | -13.7% | +0.1% | 1.17% | 46.14倍 | 3.94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 | 889,600円 | +5.9% | +9.0% | 2.07% | 30.04倍 | 9.99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 | 503,300円 | +1.8% | +3.5% | 1.51% | 23.59倍 | 3.37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 | 365,900円 | +0.9% | -2.6% | 1.09% | 19.44倍 | 0.95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
