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 |
|---|---|---|---|---|---|---|---|
| 2015/03/04 | 4,885 | 5,080 | 4,875 | 5,010 | +140 | +2.9% | 671,900 |
| 2015/03/03 | 4,800 | 4,875 | 4,780 | 4,870 | +85 | +1.8% | 291,900 |
| 2015/03/02 | 4,780 | 4,795 | 4,725 | 4,785 | +45 | +0.9% | 336,800 |
| 2015/02/27 | 4,745 | 4,780 | 4,700 | 4,740 | -15 | -0.3% | 439,400 |
| 2015/02/26 | 4,770 | 4,775 | 4,710 | 4,755 | -35 | -0.7% | 265,400 |
| 2015/02/25 | 4,790 | 4,795 | 4,750 | 4,790 | +20 | +0.4% | 268,500 |
| 2015/02/24 | 4,685 | 4,775 | 4,680 | 4,770 | +80 | +1.7% | 410,700 |
| 2015/02/23 | 4,710 | 4,710 | 4,655 | 4,690 | -35 | -0.7% | 243,100 |
| 2015/02/20 | 4,615 | 4,725 | 4,610 | 4,725 | +115 | +2.5% | 405,500 |
| 2015/02/19 | 4,565 | 4,625 | 4,540 | 4,610 | -25 | -0.5% | 449,500 |
| 2015/02/18 | 4,715 | 4,760 | 4,610 | 4,635 | -20 | -0.4% | 617,500 |
| 2015/02/17 | 4,620 | 4,730 | 4,590 | 4,655 | -105 | -2.2% | 541,400 |
| 2015/02/16 | 4,660 | 4,780 | 4,630 | 4,760 | +205 | +4.5% | 451,100 |
| 2015/02/13 | 4,510 | 4,580 | 4,490 | 4,555 | -10 | -0.2% | 906,500 |
| 2015/02/12 | 4,690 | 4,700 | 4,555 | 4,565 | -85 | -1.8% | 531,400 |
| 2015/02/10 | 4,680 | 4,750 | 4,605 | 4,650 | -5 | -0.1% | 509,300 |
| 2015/02/09 | 4,550 | 4,665 | 4,540 | 4,655 | +115 | +2.5% | 421,200 |
| 2015/02/06 | 4,540 | 4,570 | 4,520 | 4,540 | -25 | -0.5% | 353,000 |
| 2015/02/05 | 4,590 | 4,600 | 4,505 | 4,565 | +5 | +0.1% | 555,600 |
| 2015/02/04 | 4,470 | 4,570 | 4,460 | 4,560 | +145 | +3.3% | 748,500 |
| 2015/02/03 | 4,550 | 4,570 | 4,390 | 4,415 | +255 | +6.1% | 1,423,700 |
| 2015/02/02 | 4,040 | 4,175 | 4,020 | 4,160 | +85 | +2.1% | 515,700 |
| 2015/01/30 | 4,185 | 4,205 | 4,065 | 4,075 | -70 | -1.7% | 792,800 |
| 2015/01/29 | 4,060 | 4,190 | 4,025 | 4,145 | +110 | +2.7% | 1,087,700 |
| 2015/01/28 | 3,945 | 4,055 | 3,920 | 4,035 | +85 | +2.2% | 710,600 |
| 2015/01/27 | 3,860 | 3,960 | 3,840 | 3,950 | +135 | +3.5% | 417,000 |
| 2015/01/26 | 3,830 | 3,830 | 3,795 | 3,815 | -40 | -1% | 179,200 |
| 2015/01/23 | 3,850 | 3,875 | 3,815 | 3,855 | +25 | +0.7% | 258,700 |
| 2015/01/22 | 3,855 | 3,865 | 3,790 | 3,830 | -75 | -1.9% | 272,700 |
| 2015/01/21 | 3,910 | 3,930 | 3,890 | 3,905 | +5 | +0.1% | 284,700 |
| 2015/01/20 | 3,895 | 3,920 | 3,865 | 3,900 | +25 | +0.6% | 561,200 |
| 2015/01/19 | 3,825 | 3,890 | 3,795 | 3,875 | +100 | +2.6% | 580,700 |
| 2015/01/16 | 3,705 | 3,785 | 3,695 | 3,775 | +20 | +0.5% | 479,300 |
| 2015/01/15 | 3,750 | 3,775 | 3,710 | 3,755 | -25 | -0.7% | 373,000 |
| 2015/01/14 | 3,810 | 3,825 | 3,740 | 3,780 | -25 | -0.7% | 658,500 |
| 2015/01/13 | 3,670 | 3,835 | 3,660 | 3,805 | +165 | +4.5% | 698,700 |
| 2015/01/09 | 3,690 | 3,705 | 3,615 | 3,640 | -45 | -1.2% | 346,600 |
| 2015/01/08 | 3,695 | 3,720 | 3,660 | 3,685 | +10 | +0.3% | 326,200 |
| 2015/01/07 | 3,675 | 3,715 | 3,655 | 3,675 | -25 | -0.7% | 244,700 |
| 2015/01/06 | 3,750 | 3,750 | 3,700 | 3,700 | -75 | -2% | 321,400 |
| 2015/01/05 | 3,825 | 3,825 | 3,760 | 3,775 | -45 | -1.2% | 267,200 |
| 2014/12/30 | 3,835 | 3,850 | 3,815 | 3,820 | +5 | +0.1% | 166,000 |
| 2014/12/29 | 3,815 | 3,830 | 3,780 | 3,815 | -5 | -0.1% | 212,400 |
| 2014/12/26 | 3,780 | 3,850 | 3,750 | 3,820 | -100 | -2.6% | 289,900 |
| 2014/12/25 | 3,925 | 3,940 | 3,910 | 3,920 | -5 | -0.1% | 215,300 |
| 2014/12/24 | 3,955 | 3,965 | 3,920 | 3,925 | +10 | +0.3% | 274,700 |
| 2014/12/22 | 3,900 | 3,925 | 3,890 | 3,915 | -15 | -0.4% | 382,700 |
| 2014/12/19 | 3,885 | 3,930 | 3,870 | 3,930 | +90 | +2.3% | 577,800 |
| 2014/12/18 | 3,810 | 3,865 | 3,810 | 3,840 | +80 | +2.1% | 356,100 |
| 2014/12/17 | 3,720 | 3,795 | 3,720 | 3,760 | -10 | -0.3% | 428,900 |
2551～
2600
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
