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 |
|---|---|---|---|---|---|---|---|
| 2015/07/29 | 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 |
| 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 |
2451～
2500
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
