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 |
|---|---|---|---|---|---|---|---|
| 2015/12/04 | 6,150 | 6,270 | 6,130 | 6,160 | -110 | -1.8% | 357,700 |
| 2015/12/03 | 6,320 | 6,370 | 6,230 | 6,270 | -30 | -0.5% | 316,900 |
| 2015/12/02 | 6,200 | 6,320 | 6,150 | 6,300 | +80 | +1.3% | 291,200 |
| 2015/12/01 | 6,170 | 6,260 | 6,130 | 6,220 | +50 | +0.8% | 225,500 |
| 2015/11/30 | 6,120 | 6,170 | 6,010 | 6,170 | +50 | +0.8% | 536,900 |
| 2015/11/27 | 6,240 | 6,260 | 6,090 | 6,120 | -130 | -2.1% | 238,100 |
| 2015/11/26 | 6,220 | 6,290 | 6,190 | 6,250 | +80 | +1.3% | 156,300 |
| 2015/11/25 | 6,200 | 6,280 | 6,120 | 6,170 | -100 | -1.6% | 274,200 |
| 2015/11/24 | 6,170 | 6,330 | 6,140 | 6,270 | +80 | +1.3% | 378,700 |
| 2015/11/20 | 6,120 | 6,220 | 6,120 | 6,190 | +50 | +0.8% | 225,100 |
| 2015/11/19 | 5,980 | 6,180 | 5,960 | 6,140 | +180 | +3% | 439,200 |
| 2015/11/18 | 5,970 | 6,000 | 5,920 | 5,960 | +10 | +0.2% | 205,500 |
| 2015/11/17 | 5,970 | 6,000 | 5,890 | 5,950 | +30 | +0.5% | 345,600 |
| 2015/11/16 | 5,800 | 5,970 | 5,790 | 5,920 | +60 | +1% | 491,000 |
| 2015/11/13 | 5,820 | 5,950 | 5,760 | 5,860 | +100 | +1.7% | 858,200 |
| 2015/11/12 | 5,670 | 5,840 | 5,660 | 5,760 | +90 | +1.6% | 343,300 |
| 2015/11/11 | 5,620 | 5,700 | 5,580 | 5,670 | ±0 | ±0% | 368,900 |
| 2015/11/10 | 5,690 | 5,700 | 5,620 | 5,670 | -80 | -1.4% | 220,000 |
| 2015/11/09 | 5,680 | 5,770 | 5,650 | 5,750 | +90 | +1.6% | 300,700 |
| 2015/11/06 | 5,730 | 5,730 | 5,580 | 5,660 | -20 | -0.4% | 338,800 |
| 2015/11/05 | 5,770 | 5,790 | 5,660 | 5,680 | +10 | +0.2% | 309,000 |
| 2015/11/04 | 5,770 | 5,800 | 5,540 | 5,670 | -40 | -0.7% | 583,900 |
| 2015/11/02 | 5,870 | 5,870 | 5,650 | 5,710 | -160 | -2.7% | 412,400 |
| 2015/10/30 | 6,260 | 6,260 | 5,570 | 5,870 | -340 | -5.5% | 1,188,200 |
| 2015/10/29 | 6,300 | 6,300 | 6,130 | 6,210 | +60 | +1% | 294,100 |
| 2015/10/28 | 6,090 | 6,180 | 6,060 | 6,150 | +100 | +1.7% | 170,700 |
| 2015/10/27 | 6,130 | 6,140 | 6,030 | 6,050 | -110 | -1.8% | 295,000 |
| 2015/10/26 | 6,290 | 6,290 | 6,140 | 6,160 | +70 | +1.1% | 253,100 |
| 2015/10/23 | 6,140 | 6,150 | 6,060 | 6,090 | +110 | +1.8% | 201,500 |
| 2015/10/22 | 5,940 | 6,070 | 5,930 | 5,980 | -10 | -0.2% | 195,600 |
| 2015/10/21 | 5,950 | 6,000 | 5,890 | 5,990 | +10 | +0.2% | 159,800 |
| 2015/10/20 | 5,990 | 6,080 | 5,960 | 5,980 | +50 | +0.8% | 187,700 |
| 2015/10/19 | 6,070 | 6,210 | 5,900 | 5,930 | -130 | -2.1% | 521,300 |
| 2015/10/16 | 6,040 | 6,170 | 5,990 | 6,060 | +90 | +1.5% | 334,700 |
| 2015/10/15 | 5,780 | 6,010 | 5,780 | 5,970 | +180 | +3.1% | 269,500 |
| 2015/10/14 | 5,760 | 5,830 | 5,730 | 5,790 | -40 | -0.7% | 211,800 |
| 2015/10/13 | 5,610 | 5,850 | 5,600 | 5,830 | +220 | +3.9% | 423,000 |
| 2015/10/09 | 5,930 | 5,950 | 5,580 | 5,610 | -290 | -4.9% | 880,400 |
| 2015/10/08 | 6,110 | 6,110 | 5,890 | 5,900 | -210 | -3.4% | 341,000 |
| 2015/10/07 | 6,140 | 6,190 | 6,040 | 6,110 | +40 | +0.7% | 304,200 |
| 2015/10/06 | 6,120 | 6,160 | 5,990 | 6,070 | +150 | +2.5% | 378,800 |
| 2015/10/05 | 5,870 | 5,950 | 5,790 | 5,920 | +140 | +2.4% | 314,500 |
| 2015/10/02 | 6,100 | 6,100 | 5,760 | 5,780 | -20 | -0.3% | 646,000 |
| 2015/10/01 | 6,000 | 6,050 | 5,800 | 5,800 | -20 | -0.3% | 420,700 |
| 2015/09/30 | 5,650 | 5,880 | 5,620 | 5,820 | +270 | +4.9% | 403,100 |
| 2015/09/29 | 5,880 | 5,910 | 5,540 | 5,550 | -480 | -8% | 525,500 |
| 2015/09/28 | 6,010 | 6,120 | 5,980 | 6,030 | +40 | +0.7% | 325,900 |
| 2015/09/25 | 5,910 | 5,990 | 5,880 | 5,990 | +50 | +0.8% | 255,400 |
| 2015/09/24 | 5,930 | 6,120 | 5,870 | 5,940 | +110 | +1.9% | 306,700 |
| 2015/09/18 | 5,850 | 5,870 | 5,770 | 5,830 | -20 | -0.3% | 256,400 |
2301～
2350
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
