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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 6,050 | 6,060 | 5,860 | 5,920 | -160 | -2.6% | 237,900 |
| 2015/07/07 | 5,900 | 6,130 | 5,890 | 6,080 | +280 | +4.8% | 398,900 |
| 2015/07/06 | 5,830 | 5,900 | 5,760 | 5,800 | -130 | -2.2% | 203,200 |
| 2015/07/03 | 5,860 | 5,940 | 5,800 | 5,930 | +130 | +2.2% | 282,800 |
| 2015/07/02 | 5,900 | 5,980 | 5,780 | 5,800 | -50 | -0.9% | 328,000 |
| 2015/07/01 | 5,750 | 5,860 | 5,690 | 5,850 | +130 | +2.3% | 232,300 |
| 2015/06/30 | 5,660 | 5,770 | 5,600 | 5,720 | +20 | +0.4% | 389,100 |
| 2015/06/29 | 5,720 | 5,810 | 5,670 | 5,700 | -160 | -2.7% | 188,800 |
| 2015/06/26 | 5,760 | 5,870 | 5,760 | 5,860 | +80 | +1.4% | 250,600 |
| 2015/06/25 | 5,840 | 5,850 | 5,740 | 5,780 | -120 | -2% | 346,700 |
| 2015/06/24 | 5,960 | 5,980 | 5,880 | 5,900 | +10 | +0.2% | 266,400 |
| 2015/06/23 | 5,900 | 5,920 | 5,850 | 5,890 | +40 | +0.7% | 305,200 |
| 2015/06/22 | 5,860 | 5,880 | 5,790 | 5,850 | -20 | -0.3% | 237,400 |
| 2015/06/19 | 5,940 | 5,940 | 5,830 | 5,870 | ±0 | ±0% | 264,500 |
| 2015/06/18 | 5,880 | 5,910 | 5,750 | 5,870 | +50 | +0.9% | 529,300 |
| 2015/06/17 | 5,810 | 5,830 | 5,750 | 5,820 | -40 | -0.7% | 440,700 |
| 2015/06/16 | 5,870 | 5,940 | 5,840 | 5,860 | -60 | -1% | 326,900 |
| 2015/06/15 | 5,820 | 5,950 | 5,780 | 5,920 | +60 | +1% | 550,500 |
| 2015/06/12 | 5,790 | 5,880 | 5,740 | 5,860 | -150 | -2.5% | 884,700 |
| 2015/06/11 | 5,880 | 6,030 | 5,880 | 6,010 | +100 | +1.7% | 395,300 |
| 2015/06/10 | 6,060 | 6,070 | 5,910 | 5,910 | -130 | -2.2% | 327,100 |
| 2015/06/09 | 6,160 | 6,160 | 6,040 | 6,040 | -200 | -3.2% | 306,900 |
| 2015/06/08 | 6,360 | 6,380 | 6,220 | 6,240 | -120 | -1.9% | 184,000 |
| 2015/06/05 | 6,320 | 6,390 | 6,310 | 6,360 | -20 | -0.3% | 268,400 |
| 2015/06/04 | 6,300 | 6,380 | 6,280 | 6,380 | +140 | +2.2% | 290,900 |
| 2015/06/03 | 6,230 | 6,320 | 6,160 | 6,240 | +70 | +1.1% | 476,800 |
| 2015/06/02 | 6,200 | 6,200 | 6,110 | 6,170 | +50 | +0.8% | 190,900 |
| 2015/06/01 | 6,010 | 6,150 | 5,960 | 6,120 | +80 | +1.3% | 257,700 |
| 2015/05/29 | 6,040 | 6,110 | 5,990 | 6,040 | +10 | +0.2% | 564,200 |
| 2015/05/28 | 6,100 | 6,100 | 6,020 | 6,030 | -70 | -1.1% | 143,100 |
| 2015/05/27 | 6,150 | 6,220 | 6,020 | 6,100 | -10 | -0.2% | 344,100 |
| 2015/05/26 | 6,090 | 6,150 | 6,010 | 6,110 | +40 | +0.7% | 241,400 |
| 2015/05/25 | 5,990 | 6,080 | 5,970 | 6,070 | +160 | +2.7% | 235,100 |
| 2015/05/22 | 5,960 | 5,990 | 5,860 | 5,910 | -30 | -0.5% | 245,800 |
| 2015/05/21 | 6,100 | 6,100 | 5,920 | 5,940 | -130 | -2.1% | 265,700 |
| 2015/05/20 | 6,080 | 6,090 | 6,020 | 6,070 | +60 | +1% | 237,900 |
| 2015/05/19 | 5,960 | 6,010 | 5,930 | 6,010 | +110 | +1.9% | 314,400 |
| 2015/05/18 | 5,850 | 5,910 | 5,700 | 5,900 | +100 | +1.7% | 338,500 |
| 2015/05/15 | 5,710 | 5,810 | 5,690 | 5,800 | +160 | +2.8% | 330,300 |
| 2015/05/14 | 5,700 | 5,730 | 5,600 | 5,640 | -60 | -1.1% | 212,700 |
| 2015/05/13 | 5,570 | 5,700 | 5,550 | 5,700 | +130 | +2.3% | 213,800 |
| 2015/05/12 | 5,610 | 5,630 | 5,510 | 5,570 | -20 | -0.4% | 196,100 |
| 2015/05/11 | 5,560 | 5,620 | 5,530 | 5,590 | +70 | +1.3% | 147,600 |
| 2015/05/08 | 5,590 | 5,620 | 5,510 | 5,520 | -30 | -0.5% | 183,100 |
| 2015/05/07 | 5,500 | 5,650 | 5,450 | 5,550 | +20 | +0.4% | 525,100 |
| 2015/05/01 | 5,480 | 5,590 | 5,480 | 5,530 | ±0 | ±0% | 472,100 |
| 2015/04/30 | 5,360 | 5,590 | 5,330 | 5,530 | +10 | +0.2% | 547,900 |
| 2015/04/28 | 5,500 | 5,560 | 5,490 | 5,520 | +70 | +1.3% | 268,500 |
| 2015/04/27 | 5,560 | 5,640 | 5,410 | 5,450 | -70 | -1.3% | 507,600 |
| 2015/04/24 | 5,520 | 5,580 | 5,480 | 5,520 | -50 | -0.9% | 292,900 |
2401～
2450
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
