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 |
|---|---|---|---|---|---|---|---|
| 2011/11/22 | 5,340 | 5,370 | 5,260 | 5,320 | -40 | -0.7% | 81,600 |
| 2011/11/21 | 5,420 | 5,440 | 5,340 | 5,360 | ±0 | ±0% | 69,100 |
| 2011/11/18 | 5,320 | 5,370 | 5,300 | 5,360 | -10 | -0.2% | 91,300 |
| 2011/11/17 | 5,290 | 5,370 | 5,260 | 5,370 | +80 | +1.5% | 85,000 |
| 2011/11/16 | 5,310 | 5,340 | 5,270 | 5,290 | -80 | -1.5% | 44,200 |
| 2011/11/15 | 5,380 | 5,390 | 5,330 | 5,370 | -20 | -0.4% | 70,000 |
| 2011/11/14 | 5,430 | 5,440 | 5,350 | 5,390 | +60 | +1.1% | 42,200 |
| 2011/11/11 | 5,330 | 5,350 | 5,290 | 5,330 | -50 | -0.9% | 59,600 |
| 2011/11/10 | 5,280 | 5,380 | 5,280 | 5,380 | ±0 | ±0% | 54,300 |
| 2011/11/09 | 5,520 | 5,530 | 5,350 | 5,380 | -90 | -1.6% | 128,100 |
| 2011/11/08 | 5,540 | 5,580 | 5,460 | 5,470 | -120 | -2.1% | 62,800 |
| 2011/11/07 | 5,620 | 5,660 | 5,560 | 5,590 | -60 | -1.1% | 78,800 |
| 2011/11/04 | 5,630 | 5,660 | 5,560 | 5,650 | +60 | +1.1% | 96,100 |
| 2011/11/02 | 5,560 | 5,600 | 5,510 | 5,590 | +20 | +0.4% | 65,900 |
| 2011/11/01 | 5,570 | 5,620 | 5,550 | 5,570 | +80 | +1.5% | 92,100 |
| 2011/10/31 | 5,530 | 5,600 | 5,470 | 5,490 | +70 | +1.3% | 90,600 |
| 2011/10/28 | 5,520 | 5,520 | 5,420 | 5,420 | -60 | -1.1% | 62,300 |
| 2011/10/27 | 5,400 | 5,510 | 5,400 | 5,480 | +70 | +1.3% | 25,600 |
| 2011/10/26 | 5,330 | 5,440 | 5,290 | 5,410 | +30 | +0.6% | 59,800 |
| 2011/10/25 | 5,410 | 5,450 | 5,360 | 5,380 | -60 | -1.1% | 26,300 |
| 2011/10/24 | 5,470 | 5,490 | 5,380 | 5,440 | +30 | +0.6% | 69,600 |
| 2011/10/21 | 5,460 | 5,500 | 5,400 | 5,410 | -10 | -0.2% | 39,000 |
| 2011/10/20 | 5,400 | 5,420 | 5,350 | 5,420 | +80 | +1.5% | 41,300 |
| 2011/10/19 | 5,410 | 5,410 | 5,320 | 5,340 | +30 | +0.6% | 52,500 |
| 2011/10/18 | 5,380 | 5,410 | 5,310 | 5,310 | -80 | -1.5% | 32,500 |
| 2011/10/17 | 5,440 | 5,450 | 5,380 | 5,390 | +40 | +0.7% | 44,400 |
| 2011/10/14 | 5,380 | 5,400 | 5,310 | 5,350 | -80 | -1.5% | 104,200 |
| 2011/10/13 | 5,550 | 5,550 | 5,390 | 5,430 | +20 | +0.4% | 64,900 |
| 2011/10/12 | 5,400 | 5,470 | 5,360 | 5,410 | -80 | -1.5% | 113,300 |
| 2011/10/11 | 5,580 | 5,600 | 5,480 | 5,490 | ±0 | ±0% | 56,000 |
| 2011/10/07 | 5,490 | 5,550 | 5,490 | 5,490 | ±0 | ±0% | 85,000 |
| 2011/10/06 | 5,500 | 5,550 | 5,440 | 5,490 | +40 | +0.7% | 99,600 |
| 2011/10/05 | 5,440 | 5,480 | 5,350 | 5,450 | -30 | -0.5% | 138,400 |
| 2011/10/04 | 5,390 | 5,480 | 5,360 | 5,480 | +140 | +2.6% | 101,000 |
| 2011/10/03 | 5,260 | 5,380 | 5,260 | 5,340 | -20 | -0.4% | 113,500 |
| 2011/09/30 | 5,390 | 5,390 | 5,280 | 5,360 | -60 | -1.1% | 176,200 |
| 2011/09/29 | 5,240 | 5,420 | 5,230 | 5,420 | +210 | +4% | 110,200 |
| 2011/09/28 | 5,140 | 5,230 | 5,140 | 5,210 | +130 | +2.6% | 95,400 |
| 2011/09/27 | 5,050 | 5,080 | 5,010 | 5,080 | +95 | +1.9% | 63,500 |
| 2011/09/26 | 5,030 | 5,070 | 4,975 | 4,985 | -25 | -0.5% | 98,200 |
| 2011/09/22 | 5,010 | 5,160 | 5,010 | 5,010 | -70 | -1.4% | 106,000 |
| 2011/09/21 | 5,040 | 5,170 | 5,040 | 5,080 | +30 | +0.6% | 82,300 |
| 2011/09/20 | 5,120 | 5,190 | 5,050 | 5,050 | -170 | -3.3% | 108,200 |
| 2011/09/16 | 5,200 | 5,250 | 5,180 | 5,220 | +20 | +0.4% | 80,900 |
| 2011/09/15 | 5,240 | 5,260 | 5,130 | 5,200 | +60 | +1.2% | 122,100 |
| 2011/09/14 | 5,140 | 5,230 | 5,120 | 5,140 | +30 | +0.6% | 87,300 |
| 2011/09/13 | 5,130 | 5,150 | 5,090 | 5,110 | +40 | +0.8% | 78,900 |
| 2011/09/12 | 5,110 | 5,150 | 5,070 | 5,070 | -30 | -0.6% | 127,000 |
| 2011/09/09 | 5,040 | 5,190 | 5,040 | 5,100 | +135 | +2.7% | 239,300 |
| 2011/09/08 | 4,980 | 5,010 | 4,960 | 4,965 | -75 | -1.5% | 174,800 |
3351～
3400
件表示中 / 3754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 | 290,300円 | +9.5% | +8.3% | 2.93% | 20.02倍 | 2.97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 | 1,052,500円 | -13.7% | +0.1% | 1.23% | 44.04倍 | 3.77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 | 493,200円 | +1.8% | +3.5% | 1.54% | 23.12倍 | 3.30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 | 348,400円 | +0.9% | -2.6% | 1.15% | 18.56倍 | 0.91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 |
| ＴＢＳＨＤ | 511,000円 | +4.5% | +9.2% | 1.37% | 29.34倍 | 0.86倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
市場注目の銘柄
チャート関連のコラム
