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 |
|---|---|---|---|---|---|---|---|
| 2015/09/17 | 5,910 | 5,930 | 5,730 | 5,850 | -40 | -0.7% | 462,300 |
| 2015/09/16 | 6,120 | 6,120 | 5,860 | 5,890 | -210 | -3.4% | 465,000 |
| 2015/09/15 | 6,150 | 6,170 | 6,030 | 6,100 | -50 | -0.8% | 248,000 |
| 2015/09/14 | 6,080 | 6,300 | 6,070 | 6,150 | +90 | +1.5% | 265,600 |
| 2015/09/11 | 5,970 | 6,130 | 5,930 | 6,060 | +150 | +2.5% | 334,200 |
| 2015/09/10 | 5,880 | 5,940 | 5,800 | 5,910 | -120 | -2% | 340,300 |
| 2015/09/09 | 6,100 | 6,150 | 5,840 | 6,030 | +90 | +1.5% | 413,800 |
| 2015/09/08 | 6,200 | 6,300 | 5,930 | 5,940 | -290 | -4.7% | 234,800 |
| 2015/09/07 | 6,090 | 6,300 | 6,090 | 6,230 | +90 | +1.5% | 294,700 |
| 2015/09/04 | 6,290 | 6,290 | 6,090 | 6,140 | -90 | -1.4% | 232,100 |
| 2015/09/03 | 6,220 | 6,350 | 6,220 | 6,230 | +100 | +1.6% | 199,600 |
| 2015/09/02 | 6,090 | 6,320 | 6,060 | 6,130 | -30 | -0.5% | 300,100 |
| 2015/09/01 | 6,430 | 6,460 | 6,160 | 6,160 | -240 | -3.8% | 278,800 |
| 2015/08/31 | 6,250 | 6,410 | 6,230 | 6,400 | +70 | +1.1% | 340,900 |
| 2015/08/28 | 6,340 | 6,460 | 6,250 | 6,330 | -210 | -3.2% | 727,700 |
| 2015/08/27 | 6,640 | 6,750 | 6,460 | 6,540 | +40 | +0.6% | 481,800 |
| 2015/08/26 | 6,140 | 6,620 | 6,120 | 6,500 | +400 | +6.6% | 591,000 |
| 2015/08/25 | 6,080 | 6,380 | 6,000 | 6,100 | -280 | -4.4% | 525,300 |
| 2015/08/24 | 6,350 | 6,570 | 6,320 | 6,380 | -170 | -2.6% | 443,300 |
| 2015/08/21 | 6,610 | 6,650 | 6,520 | 6,550 | -250 | -3.7% | 270,000 |
| 2015/08/20 | 6,770 | 6,900 | 6,690 | 6,800 | +130 | +1.9% | 362,600 |
| 2015/08/19 | 6,780 | 6,930 | 6,660 | 6,670 | -100 | -1.5% | 259,900 |
| 2015/08/18 | 6,900 | 6,910 | 6,760 | 6,770 | -70 | -1% | 142,700 |
| 2015/08/17 | 6,840 | 6,870 | 6,770 | 6,840 | +40 | +0.6% | 173,200 |
| 2015/08/14 | 6,790 | 6,820 | 6,720 | 6,800 | +60 | +0.9% | 132,300 |
| 2015/08/13 | 6,740 | 6,760 | 6,660 | 6,740 | -10 | -0.1% | 177,200 |
| 2015/08/12 | 6,850 | 6,880 | 6,620 | 6,750 | -140 | -2% | 352,400 |
| 2015/08/11 | 7,010 | 7,030 | 6,840 | 6,890 | -110 | -1.6% | 259,500 |
| 2015/08/10 | 6,870 | 7,020 | 6,860 | 7,000 | +170 | +2.5% | 246,500 |
| 2015/08/07 | 6,830 | 6,880 | 6,730 | 6,830 | +40 | +0.6% | 295,800 |
| 2015/08/06 | 7,150 | 7,180 | 6,790 | 6,790 | -310 | -4.4% | 649,400 |
| 2015/08/05 | 7,120 | 7,250 | 7,070 | 7,100 | +10 | +0.1% | 559,200 |
| 2015/08/04 | 7,040 | 7,230 | 6,920 | 7,090 | +450 | +6.8% | 940,900 |
| 2015/08/03 | 6,570 | 6,690 | 6,510 | 6,640 | +130 | +2% | 389,000 |
| 2015/07/31 | 6,620 | 6,620 | 6,510 | 6,510 | -70 | -1.1% | 241,300 |
| 2015/07/30 | 6,650 | 6,690 | 6,540 | 6,580 | +50 | +0.8% | 342,100 |
| 2015/07/29 | 6,500 | 6,630 | 6,480 | 6,530 | +130 | +2% | 426,100 |
| 2015/07/28 | 6,430 | 6,470 | 6,340 | 6,400 | -50 | -0.8% | 209,500 |
| 2015/07/27 | 6,480 | 6,580 | 6,370 | 6,450 | -50 | -0.8% | 261,600 |
| 2015/07/24 | 6,500 | 6,560 | 6,320 | 6,500 | -40 | -0.6% | 277,600 |
| 2015/07/23 | 6,430 | 6,610 | 6,390 | 6,540 | +140 | +2.2% | 310,000 |
| 2015/07/22 | 6,460 | 6,480 | 6,390 | 6,400 | -80 | -1.2% | 239,000 |
| 2015/07/21 | 6,480 | 6,510 | 6,380 | 6,480 | +40 | +0.6% | 198,300 |
| 2015/07/17 | 6,400 | 6,500 | 6,360 | 6,440 | +50 | +0.8% | 221,700 |
| 2015/07/16 | 6,350 | 6,430 | 6,270 | 6,390 | +90 | +1.4% | 181,700 |
| 2015/07/15 | 6,200 | 6,330 | 6,160 | 6,300 | +140 | +2.3% | 219,100 |
| 2015/07/14 | 6,240 | 6,250 | 6,130 | 6,160 | -30 | -0.5% | 194,800 |
| 2015/07/13 | 6,160 | 6,220 | 6,130 | 6,190 | +130 | +2.1% | 228,300 |
| 2015/07/10 | 5,950 | 6,280 | 5,940 | 6,060 | +130 | +2.2% | 646,700 |
| 2015/07/09 | 5,810 | 5,950 | 5,690 | 5,930 | +10 | +0.2% | 306,000 |
2351～
2400
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
