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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 6,300 | 6,340 | 6,250 | 6,320 | +80 | +1.3% | 109,200 |
| 2010/08/12 | 6,040 | 6,240 | 6,020 | 6,240 | +140 | +2.3% | 176,700 |
| 2010/08/11 | 6,110 | 6,160 | 6,020 | 6,100 | -120 | -1.9% | 154,200 |
| 2010/08/10 | 6,210 | 6,290 | 6,160 | 6,220 | +130 | +2.1% | 190,300 |
| 2010/08/09 | 6,070 | 6,100 | 6,040 | 6,090 | -30 | -0.5% | 58,800 |
| 2010/08/06 | 6,010 | 6,130 | 5,960 | 6,120 | +110 | +1.8% | 108,400 |
| 2010/08/05 | 6,080 | 6,090 | 5,960 | 6,010 | +110 | +1.9% | 147,900 |
| 2010/08/04 | 5,910 | 5,950 | 5,790 | 5,900 | -10 | -0.2% | 195,800 |
| 2010/08/03 | 5,930 | 6,050 | 5,830 | 5,910 | +70 | +1.2% | 157,800 |
| 2010/08/02 | 5,710 | 5,990 | 5,710 | 5,840 | +200 | +3.5% | 144,700 |
| 2010/07/30 | 5,630 | 5,690 | 5,580 | 5,640 | +50 | +0.9% | 92,300 |
| 2010/07/29 | 5,690 | 5,720 | 5,570 | 5,590 | -130 | -2.3% | 68,100 |
| 2010/07/28 | 5,660 | 5,720 | 5,620 | 5,720 | +160 | +2.9% | 102,900 |
| 2010/07/27 | 5,680 | 5,700 | 5,540 | 5,560 | -90 | -1.6% | 153,000 |
| 2010/07/26 | 5,740 | 5,820 | 5,630 | 5,650 | -10 | -0.2% | 76,300 |
| 2010/07/23 | 5,580 | 5,740 | 5,550 | 5,660 | +160 | +2.9% | 124,300 |
| 2010/07/22 | 5,690 | 5,730 | 5,480 | 5,500 | -270 | -4.7% | 174,000 |
| 2010/07/21 | 5,810 | 5,850 | 5,760 | 5,770 | -20 | -0.3% | 61,900 |
| 2010/07/20 | 5,720 | 5,890 | 5,710 | 5,790 | +50 | +0.9% | 58,000 |
| 2010/07/16 | 5,850 | 5,860 | 5,720 | 5,740 | -160 | -2.7% | 55,500 |
| 2010/07/15 | 5,880 | 5,940 | 5,810 | 5,900 | -60 | -1% | 50,900 |
| 2010/07/14 | 5,930 | 6,040 | 5,890 | 5,960 | +180 | +3.1% | 64,500 |
| 2010/07/13 | 5,910 | 5,920 | 5,760 | 5,780 | -50 | -0.9% | 62,200 |
| 2010/07/12 | 5,930 | 5,940 | 5,830 | 5,830 | -160 | -2.7% | 78,600 |
| 2010/07/09 | 6,000 | 6,110 | 5,980 | 5,990 | -30 | -0.5% | 122,200 |
| 2010/07/08 | 6,060 | 6,130 | 5,980 | 6,020 | +60 | +1% | 95,700 |
| 2010/07/07 | 6,060 | 6,060 | 5,930 | 5,960 | -90 | -1.5% | 103,300 |
| 2010/07/06 | 6,070 | 6,070 | 5,930 | 6,050 | +50 | +0.8% | 194,100 |
| 2010/07/05 | 5,890 | 6,080 | 5,890 | 6,000 | +160 | +2.7% | 110,700 |
| 2010/07/02 | 5,740 | 5,870 | 5,700 | 5,840 | +190 | +3.4% | 168,400 |
| 2010/07/01 | 5,690 | 5,690 | 5,590 | 5,650 | -40 | -0.7% | 77,700 |
| 2010/06/30 | 5,540 | 5,700 | 5,510 | 5,690 | +60 | +1.1% | 109,100 |
| 2010/06/29 | 5,730 | 5,760 | 5,600 | 5,630 | -170 | -2.9% | 154,700 |
| 2010/06/28 | 5,800 | 5,850 | 5,740 | 5,800 | -30 | -0.5% | 106,500 |
| 2010/06/25 | 6,040 | 6,040 | 5,770 | 5,830 | -240 | -4% | 107,900 |
| 2010/06/24 | 6,060 | 6,150 | 6,050 | 6,070 | -50 | -0.8% | 70,300 |
| 2010/06/23 | 6,180 | 6,180 | 6,090 | 6,120 | -160 | -2.5% | 81,800 |
| 2010/06/22 | 6,290 | 6,370 | 6,260 | 6,280 | -30 | -0.5% | 78,200 |
| 2010/06/21 | 6,250 | 6,320 | 6,240 | 6,310 | +130 | +2.1% | 87,300 |
| 2010/06/18 | 6,140 | 6,210 | 6,130 | 6,180 | -10 | -0.2% | 98,100 |
| 2010/06/17 | 6,270 | 6,290 | 6,130 | 6,190 | -100 | -1.6% | 132,700 |
| 2010/06/16 | 6,330 | 6,390 | 6,270 | 6,290 | ±0 | ±0% | 183,200 |
| 2010/06/15 | 6,200 | 6,310 | 6,150 | 6,290 | +50 | +0.8% | 121,200 |
| 2010/06/14 | 6,390 | 6,400 | 6,240 | 6,240 | -50 | -0.8% | 163,500 |
| 2010/06/11 | 6,220 | 6,350 | 6,160 | 6,290 | +90 | +1.5% | 159,700 |
| 2010/06/10 | 6,030 | 6,210 | 5,970 | 6,200 | +230 | +3.9% | 135,500 |
| 2010/06/09 | 5,990 | 6,090 | 5,910 | 5,970 | ±0 | ±0% | 108,500 |
| 2010/06/08 | 5,740 | 6,100 | 5,740 | 5,970 | +140 | +2.4% | 117,900 |
| 2010/06/07 | 5,880 | 5,880 | 5,790 | 5,830 | -120 | -2% | 117,000 |
| 2010/06/04 | 6,050 | 6,070 | 5,810 | 5,950 | -30 | -0.5% | 129,300 |
3601～
3650
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
