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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 6,083 | 6,208 | 6,027 | 6,111 | +128 | +2.1% | 539,600 |
| 2024/02/07 | 6,086 | 6,139 | 5,963 | 5,983 | -66 | -1.1% | 624,400 |
| 2024/02/06 | 6,170 | 6,196 | 6,049 | 6,049 | -142 | -2.3% | 679,100 |
| 2024/02/05 | 6,400 | 6,410 | 6,161 | 6,191 | -197 | -3.1% | 762,800 |
| 2024/02/02 | 6,318 | 6,576 | 6,269 | 6,388 | +170 | +2.7% | 1,383,200 |
| 2024/02/01 | 6,162 | 6,257 | 6,061 | 6,218 | -16 | -0.3% | 661,500 |
| 2024/01/31 | 6,087 | 6,241 | 6,072 | 6,234 | +104 | +1.7% | 626,200 |
| 2024/01/30 | 6,117 | 6,143 | 6,083 | 6,130 | +31 | +0.5% | 420,000 |
| 2024/01/29 | 6,145 | 6,152 | 6,077 | 6,099 | -35 | -0.6% | 313,600 |
| 2024/01/26 | 6,120 | 6,160 | 6,083 | 6,134 | -27 | -0.4% | 304,500 |
| 2024/01/25 | 6,076 | 6,165 | 5,986 | 6,161 | +26 | +0.4% | 616,900 |
| 2024/01/24 | 6,110 | 6,169 | 6,094 | 6,135 | -2 | ±0% | 442,800 |
| 2024/01/23 | 6,207 | 6,225 | 6,109 | 6,137 | -31 | -0.5% | 390,700 |
| 2024/01/22 | 6,255 | 6,277 | 6,162 | 6,168 | -67 | -1.1% | 440,800 |
| 2024/01/19 | 6,206 | 6,247 | 6,173 | 6,235 | +105 | +1.7% | 538,700 |
| 2024/01/18 | 6,108 | 6,133 | 6,077 | 6,130 | +5 | +0.1% | 334,600 |
| 2024/01/17 | 6,129 | 6,175 | 6,092 | 6,125 | +40 | +0.7% | 444,700 |
| 2024/01/16 | 6,231 | 6,235 | 6,063 | 6,085 | -169 | -2.7% | 363,600 |
| 2024/01/15 | 6,250 | 6,273 | 6,200 | 6,254 | +57 | +0.9% | 336,100 |
| 2024/01/12 | 6,224 | 6,236 | 6,130 | 6,197 | +49 | +0.8% | 456,800 |
| 2024/01/11 | 6,071 | 6,170 | 6,030 | 6,148 | +141 | +2.3% | 559,900 |
| 2024/01/10 | 5,939 | 6,033 | 5,924 | 6,007 | +147 | +2.5% | 589,500 |
| 2024/01/09 | 5,710 | 5,874 | 5,694 | 5,860 | +183 | +3.2% | 723,400 |
| 2024/01/05 | 5,830 | 5,830 | 5,670 | 5,677 | -202 | -3.4% | 636,200 |
| 2024/01/04 | 5,753 | 5,879 | 5,720 | 5,879 | +66 | +1.1% | 375,700 |
| 2023/12/29 | 5,727 | 5,813 | 5,695 | 5,813 | +38 | +0.7% | 540,200 |
| 2023/12/28 | 5,790 | 5,802 | 5,723 | 5,775 | -173 | -2.9% | 499,300 |
| 2023/12/27 | 5,909 | 5,978 | 5,890 | 5,948 | +71 | +1.2% | 478,800 |
| 2023/12/26 | 5,996 | 6,013 | 5,872 | 5,877 | -114 | -1.9% | 459,100 |
| 2023/12/25 | 6,000 | 6,037 | 5,971 | 5,991 | +67 | +1.1% | 259,200 |
| 2023/12/22 | 5,918 | 5,959 | 5,889 | 5,924 | +33 | +0.6% | 345,700 |
| 2023/12/21 | 5,900 | 5,933 | 5,854 | 5,891 | -66 | -1.1% | 563,300 |
| 2023/12/20 | 5,884 | 6,013 | 5,855 | 5,957 | -7 | -0.1% | 443,900 |
| 2023/12/19 | 5,980 | 6,003 | 5,938 | 5,964 | -16 | -0.3% | 517,400 |
| 2023/12/18 | 6,058 | 6,082 | 5,950 | 5,980 | -139 | -2.3% | 451,300 |
| 2023/12/15 | 6,208 | 6,278 | 6,097 | 6,119 | -34 | -0.6% | 668,200 |
| 2023/12/14 | 6,180 | 6,219 | 6,126 | 6,153 | +73 | +1.2% | 439,200 |
| 2023/12/13 | 6,085 | 6,110 | 6,021 | 6,080 | -5 | -0.1% | 390,600 |
| 2023/12/12 | 6,170 | 6,185 | 6,054 | 6,085 | -56 | -0.9% | 491,600 |
| 2023/12/11 | 6,101 | 6,156 | 6,087 | 6,141 | +49 | +0.8% | 490,900 |
| 2023/12/08 | 6,058 | 6,142 | 6,041 | 6,092 | -66 | -1.1% | 595,500 |
| 2023/12/07 | 6,141 | 6,206 | 6,122 | 6,158 | -31 | -0.5% | 352,600 |
| 2023/12/06 | 6,140 | 6,218 | 6,133 | 6,189 | +161 | +2.7% | 522,500 |
| 2023/12/05 | 6,075 | 6,127 | 6,008 | 6,028 | -45 | -0.7% | 367,700 |
| 2023/12/04 | 5,975 | 6,073 | 5,956 | 6,073 | +32 | +0.5% | 283,100 |
| 2023/12/01 | 6,035 | 6,074 | 5,995 | 6,041 | +6 | +0.1% | 377,500 |
| 2023/11/30 | 5,969 | 6,050 | 5,917 | 6,035 | +52 | +0.9% | 821,700 |
| 2023/11/29 | 5,937 | 5,995 | 5,923 | 5,983 | +46 | +0.8% | 316,400 |
| 2023/11/28 | 5,999 | 5,999 | 5,901 | 5,937 | -43 | -0.7% | 391,700 |
| 2023/11/27 | 5,948 | 5,992 | 5,930 | 5,980 | +29 | +0.5% | 448,600 |
301～
350
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
