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 |
|---|---|---|---|---|---|---|---|
| 2011/03/28 | 5,190 | 5,210 | 5,070 | 5,210 | +100 | +2% | 110,100 |
| 2011/03/25 | 5,160 | 5,180 | 5,040 | 5,110 | -40 | -0.8% | 72,900 |
| 2011/03/24 | 5,210 | 5,290 | 5,100 | 5,150 | -40 | -0.8% | 94,700 |
| 2011/03/23 | 5,400 | 5,440 | 5,120 | 5,190 | -180 | -3.4% | 128,500 |
| 2011/03/22 | 5,300 | 5,380 | 5,230 | 5,370 | +270 | +5.3% | 67,000 |
| 2011/03/18 | 5,080 | 5,230 | 5,070 | 5,100 | +40 | +0.8% | 101,200 |
| 2011/03/17 | 4,870 | 5,130 | 4,805 | 5,060 | +120 | +2.4% | 160,200 |
| 2011/03/16 | 4,430 | 4,955 | 4,430 | 4,940 | +580 | +13.3% | 234,400 |
| 2011/03/15 | 4,910 | 4,920 | 4,100 | 4,360 | -720 | -14.2% | 165,100 |
| 2011/03/14 | 4,990 | 5,210 | 4,990 | 5,080 | -610 | -10.7% | 111,300 |
| 2011/03/11 | 5,750 | 5,770 | 5,690 | 5,690 | -110 | -1.9% | 83,900 |
| 2011/03/10 | 5,790 | 5,820 | 5,720 | 5,800 | -10 | -0.2% | 81,000 |
| 2011/03/09 | 5,820 | 5,900 | 5,780 | 5,810 | -20 | -0.3% | 62,800 |
| 2011/03/08 | 5,800 | 5,910 | 5,790 | 5,830 | -10 | -0.2% | 65,600 |
| 2011/03/07 | 5,860 | 5,890 | 5,790 | 5,840 | -70 | -1.2% | 86,200 |
| 2011/03/04 | 5,920 | 5,960 | 5,850 | 5,910 | -20 | -0.3% | 97,700 |
| 2011/03/03 | 5,710 | 5,990 | 5,680 | 5,930 | +230 | +4% | 214,900 |
| 2011/03/02 | 5,660 | 5,710 | 5,610 | 5,700 | -50 | -0.9% | 138,700 |
| 2011/03/01 | 5,790 | 5,800 | 5,740 | 5,750 | +20 | +0.3% | 73,800 |
| 2011/02/28 | 5,670 | 5,770 | 5,580 | 5,730 | +10 | +0.2% | 190,100 |
| 2011/02/25 | 5,690 | 5,740 | 5,660 | 5,720 | -40 | -0.7% | 114,000 |
| 2011/02/24 | 5,860 | 5,880 | 5,730 | 5,760 | -160 | -2.7% | 78,800 |
| 2011/02/23 | 5,940 | 6,030 | 5,860 | 5,920 | -80 | -1.3% | 81,700 |
| 2011/02/22 | 6,010 | 6,040 | 5,960 | 6,000 | -40 | -0.7% | 81,200 |
| 2011/02/21 | 6,100 | 6,160 | 6,010 | 6,040 | -120 | -1.9% | 121,700 |
| 2011/02/18 | 6,140 | 6,170 | 6,060 | 6,160 | +30 | +0.5% | 73,000 |
| 2011/02/17 | 6,150 | 6,160 | 6,100 | 6,130 | +60 | +1% | 135,000 |
| 2011/02/16 | 6,060 | 6,130 | 6,030 | 6,070 | -10 | -0.2% | 139,400 |
| 2011/02/15 | 6,100 | 6,150 | 6,050 | 6,080 | -50 | -0.8% | 96,300 |
| 2011/02/14 | 6,130 | 6,150 | 6,040 | 6,130 | ±0 | ±0% | 135,800 |
| 2011/02/10 | 5,770 | 6,170 | 5,750 | 6,130 | +390 | +6.8% | 373,800 |
| 2011/02/09 | 5,730 | 5,790 | 5,700 | 5,740 | +30 | +0.5% | 119,000 |
| 2011/02/08 | 5,720 | 5,740 | 5,680 | 5,710 | ±0 | ±0% | 84,700 |
| 2011/02/07 | 5,700 | 5,730 | 5,680 | 5,710 | ±0 | ±0% | 142,500 |
| 2011/02/04 | 5,740 | 5,800 | 5,700 | 5,710 | -30 | -0.5% | 63,000 |
| 2011/02/03 | 5,740 | 5,770 | 5,680 | 5,740 | -50 | -0.9% | 127,700 |
| 2011/02/02 | 5,700 | 5,810 | 5,550 | 5,790 | +590 | +11.3% | 391,100 |
| 2011/02/01 | 5,170 | 5,220 | 5,160 | 5,200 | ±0 | ±0% | 99,200 |
| 2011/01/31 | 5,260 | 5,260 | 5,110 | 5,200 | -160 | -3% | 128,900 |
| 2011/01/28 | 5,350 | 5,420 | 5,330 | 5,360 | +50 | +0.9% | 169,700 |
| 2011/01/27 | 5,480 | 5,480 | 5,290 | 5,310 | -160 | -2.9% | 157,800 |
| 2011/01/26 | 5,480 | 5,500 | 5,440 | 5,470 | ±0 | ±0% | 60,500 |
| 2011/01/25 | 5,460 | 5,500 | 5,420 | 5,470 | +40 | +0.7% | 89,400 |
| 2011/01/24 | 5,500 | 5,510 | 5,410 | 5,430 | -70 | -1.3% | 109,800 |
| 2011/01/21 | 5,500 | 5,550 | 5,440 | 5,500 | +70 | +1.3% | 149,600 |
| 2011/01/20 | 5,500 | 5,500 | 5,420 | 5,430 | -60 | -1.1% | 57,700 |
| 2011/01/19 | 5,450 | 5,490 | 5,430 | 5,490 | +70 | +1.3% | 40,400 |
| 2011/01/18 | 5,410 | 5,470 | 5,400 | 5,420 | ±0 | ±0% | 67,900 |
| 2011/01/17 | 5,430 | 5,450 | 5,400 | 5,420 | -20 | -0.4% | 46,200 |
| 2011/01/14 | 5,510 | 5,510 | 5,420 | 5,440 | -20 | -0.4% | 65,900 |
3451～
3500
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
