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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 4,770 | 4,825 | 4,730 | 4,795 | +15 | +0.3% | 91,900 |
| 2011/06/09 | 4,780 | 4,800 | 4,745 | 4,780 | -20 | -0.4% | 74,300 |
| 2011/06/08 | 4,805 | 4,825 | 4,780 | 4,800 | -10 | -0.2% | 109,600 |
| 2011/06/07 | 4,740 | 4,810 | 4,700 | 4,810 | +45 | +0.9% | 110,800 |
| 2011/06/06 | 4,760 | 4,805 | 4,735 | 4,765 | +15 | +0.3% | 140,600 |
| 2011/06/03 | 4,740 | 4,815 | 4,725 | 4,750 | +10 | +0.2% | 198,800 |
| 2011/06/02 | 4,695 | 4,740 | 4,675 | 4,740 | -25 | -0.5% | 73,900 |
| 2011/06/01 | 4,750 | 4,770 | 4,660 | 4,765 | +35 | +0.7% | 206,700 |
| 2011/05/31 | 4,650 | 4,730 | 4,640 | 4,730 | +30 | +0.6% | 269,600 |
| 2011/05/30 | 4,655 | 4,760 | 4,585 | 4,700 | +55 | +1.2% | 182,800 |
| 2011/05/27 | 4,690 | 4,700 | 4,610 | 4,645 | -90 | -1.9% | 292,300 |
| 2011/05/26 | 4,715 | 4,740 | 4,700 | 4,735 | -5 | -0.1% | 235,300 |
| 2011/05/25 | 4,805 | 4,820 | 4,715 | 4,740 | -115 | -2.4% | 290,400 |
| 2011/05/24 | 4,850 | 4,865 | 4,825 | 4,855 | -30 | -0.6% | 128,600 |
| 2011/05/23 | 4,900 | 4,910 | 4,840 | 4,885 | -65 | -1.3% | 87,900 |
| 2011/05/20 | 4,995 | 5,000 | 4,930 | 4,950 | -100 | -2% | 123,200 |
| 2011/05/19 | 5,100 | 5,120 | 5,020 | 5,050 | -50 | -1% | 102,300 |
| 2011/05/18 | 5,060 | 5,170 | 5,030 | 5,100 | +40 | +0.8% | 82,800 |
| 2011/05/17 | 5,030 | 5,120 | 5,030 | 5,060 | +40 | +0.8% | 109,900 |
| 2011/05/16 | 5,020 | 5,040 | 4,995 | 5,020 | -70 | -1.4% | 58,800 |
| 2011/05/13 | 5,130 | 5,140 | 5,050 | 5,090 | -70 | -1.4% | 139,000 |
| 2011/05/12 | 5,190 | 5,210 | 5,140 | 5,160 | -50 | -1% | 60,600 |
| 2011/05/11 | 5,210 | 5,240 | 5,180 | 5,210 | +20 | +0.4% | 72,800 |
| 2011/05/10 | 5,200 | 5,260 | 5,180 | 5,190 | +20 | +0.4% | 180,200 |
| 2011/05/09 | 5,100 | 5,200 | 5,080 | 5,170 | +60 | +1.2% | 158,100 |
| 2011/05/06 | 5,100 | 5,150 | 5,060 | 5,110 | -40 | -0.8% | 96,600 |
| 2011/05/02 | 5,070 | 5,160 | 5,060 | 5,150 | +80 | +1.6% | 94,900 |
| 2011/04/28 | 4,945 | 5,070 | 4,925 | 5,070 | +125 | +2.5% | 140,000 |
| 2011/04/27 | 4,970 | 5,020 | 4,910 | 4,945 | +60 | +1.2% | 191,900 |
| 2011/04/26 | 4,855 | 4,900 | 4,780 | 4,885 | +55 | +1.1% | 180,400 |
| 2011/04/25 | 4,765 | 4,840 | 4,750 | 4,830 | +15 | +0.3% | 137,700 |
| 2011/04/22 | 4,790 | 4,830 | 4,715 | 4,815 | -15 | -0.3% | 250,600 |
| 2011/04/21 | 4,830 | 4,865 | 4,800 | 4,830 | +5 | +0.1% | 176,800 |
| 2011/04/20 | 4,920 | 4,960 | 4,820 | 4,825 | -20 | -0.4% | 138,900 |
| 2011/04/19 | 4,810 | 4,860 | 4,785 | 4,845 | -20 | -0.4% | 144,900 |
| 2011/04/18 | 4,965 | 4,965 | 4,850 | 4,865 | -105 | -2.1% | 266,400 |
| 2011/04/15 | 5,020 | 5,080 | 4,950 | 4,970 | -70 | -1.4% | 119,600 |
| 2011/04/14 | 4,910 | 5,160 | 4,910 | 5,040 | +105 | +2.1% | 321,800 |
| 2011/04/13 | 4,965 | 4,965 | 4,880 | 4,935 | -30 | -0.6% | 90,300 |
| 2011/04/12 | 4,910 | 4,980 | 4,900 | 4,965 | +10 | +0.2% | 182,400 |
| 2011/04/11 | 4,935 | 4,970 | 4,885 | 4,955 | -65 | -1.3% | 167,400 |
| 2011/04/08 | 4,910 | 5,060 | 4,850 | 5,020 | +55 | +1.1% | 118,300 |
| 2011/04/07 | 5,100 | 5,140 | 4,940 | 4,965 | -65 | -1.3% | 123,900 |
| 2011/04/06 | 5,050 | 5,080 | 4,980 | 5,030 | +10 | +0.2% | 79,800 |
| 2011/04/05 | 5,060 | 5,100 | 4,945 | 5,020 | -80 | -1.6% | 119,400 |
| 2011/04/04 | 5,170 | 5,220 | 5,100 | 5,100 | -60 | -1.2% | 59,400 |
| 2011/04/01 | 5,380 | 5,420 | 5,140 | 5,160 | -190 | -3.6% | 135,600 |
| 2011/03/31 | 5,230 | 5,370 | 5,170 | 5,350 | +60 | +1.1% | 136,300 |
| 2011/03/30 | 5,150 | 5,310 | 5,100 | 5,290 | +140 | +2.7% | 86,000 |
| 2011/03/29 | 5,220 | 5,240 | 5,050 | 5,150 | -60 | -1.2% | 109,700 |
3401～
3450
件表示中 / 3692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 | 286,500円 | +9.5% | +8.3% | 2.97% | 19.76倍 | 2.93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 | 777,600円 | -4.2% | -14.7% | 1.09% | 35.16倍 | 2.76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 | 414,200円 | +32.5% | +24.3% | 2.27% | 22.47倍 | 4.44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 | 837,800円 | -13.0% | -3.7% | 0.85% | 35.92倍 | 3.09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 | 418,700円 | +1.1% | -3.0% | 1.62% | 21.71倍 | 3.04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
