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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 5,310 | 5,460 | 5,290 | 5,430 | +100 | +1.9% | 72,300 |
| 2010/11/12 | 5,350 | 5,400 | 5,320 | 5,330 | -10 | -0.2% | 60,400 |
| 2010/11/11 | 5,350 | 5,390 | 5,300 | 5,340 | -10 | -0.2% | 58,900 |
| 2010/11/10 | 5,300 | 5,390 | 5,290 | 5,350 | ±0 | ±0% | 57,900 |
| 2010/11/09 | 5,350 | 5,410 | 5,310 | 5,350 | +10 | +0.2% | 98,100 |
| 2010/11/08 | 5,390 | 5,390 | 5,300 | 5,340 | ±0 | ±0% | 44,100 |
| 2010/11/05 | 5,180 | 5,380 | 5,180 | 5,340 | +200 | +3.9% | 185,600 |
| 2010/11/04 | 5,150 | 5,160 | 5,060 | 5,140 | +90 | +1.8% | 131,100 |
| 2010/11/02 | 4,960 | 5,090 | 4,930 | 5,050 | +100 | +2% | 134,400 |
| 2010/11/01 | 5,060 | 5,110 | 4,920 | 4,950 | -160 | -3.1% | 289,200 |
| 2010/10/29 | 4,985 | 5,150 | 4,950 | 5,110 | +150 | +3% | 165,100 |
| 2010/10/28 | 4,945 | 5,020 | 4,920 | 4,960 | ±0 | ±0% | 138,900 |
| 2010/10/27 | 4,930 | 5,000 | 4,895 | 4,960 | +75 | +1.5% | 95,300 |
| 2010/10/26 | 4,865 | 4,925 | 4,865 | 4,885 | -25 | -0.5% | 62,700 |
| 2010/10/25 | 5,000 | 5,030 | 4,910 | 4,910 | -110 | -2.2% | 82,900 |
| 2010/10/22 | 5,040 | 5,090 | 4,985 | 5,020 | +30 | +0.6% | 64,100 |
| 2010/10/21 | 4,965 | 5,030 | 4,925 | 4,990 | -20 | -0.4% | 61,700 |
| 2010/10/20 | 5,040 | 5,040 | 4,930 | 5,010 | -80 | -1.6% | 64,200 |
| 2010/10/19 | 5,050 | 5,190 | 5,050 | 5,090 | +30 | +0.6% | 137,400 |
| 2010/10/18 | 4,865 | 5,070 | 4,835 | 5,060 | +230 | +4.8% | 151,500 |
| 2010/10/15 | 5,000 | 5,000 | 4,815 | 4,830 | -190 | -3.8% | 178,100 |
| 2010/10/14 | 5,010 | 5,070 | 4,990 | 5,020 | +90 | +1.8% | 121,300 |
| 2010/10/13 | 4,995 | 5,020 | 4,905 | 4,930 | -70 | -1.4% | 161,800 |
| 2010/10/12 | 5,200 | 5,200 | 4,970 | 5,000 | -170 | -3.3% | 112,900 |
| 2010/10/08 | 5,210 | 5,260 | 5,130 | 5,170 | -130 | -2.5% | 100,200 |
| 2010/10/07 | 5,320 | 5,380 | 5,260 | 5,300 | -10 | -0.2% | 62,300 |
| 2010/10/06 | 5,350 | 5,380 | 5,280 | 5,310 | +40 | +0.8% | 172,000 |
| 2010/10/05 | 5,170 | 5,270 | 5,110 | 5,270 | +140 | +2.7% | 181,400 |
| 2010/10/04 | 5,340 | 5,340 | 5,120 | 5,130 | -190 | -3.6% | 151,600 |
| 2010/10/01 | 5,560 | 5,580 | 5,280 | 5,320 | -220 | -4% | 199,600 |
| 2010/09/30 | 5,630 | 5,660 | 5,510 | 5,540 | -90 | -1.6% | 62,800 |
| 2010/09/29 | 5,620 | 5,670 | 5,590 | 5,630 | +10 | +0.2% | 63,000 |
| 2010/09/28 | 5,690 | 5,700 | 5,600 | 5,620 | -70 | -1.2% | 50,300 |
| 2010/09/27 | 5,710 | 5,710 | 5,570 | 5,690 | +60 | +1.1% | 176,500 |
| 2010/09/24 | 5,700 | 5,730 | 5,620 | 5,630 | -80 | -1.4% | 165,500 |
| 2010/09/22 | 5,680 | 5,820 | 5,670 | 5,710 | +90 | +1.6% | 259,000 |
| 2010/09/21 | 5,650 | 5,690 | 5,600 | 5,620 | +10 | +0.2% | 95,900 |
| 2010/09/17 | 5,680 | 5,760 | 5,600 | 5,610 | -50 | -0.9% | 257,000 |
| 2010/09/16 | 5,840 | 5,840 | 5,570 | 5,660 | -190 | -3.2% | 224,500 |
| 2010/09/15 | 5,910 | 5,940 | 5,810 | 5,850 | -50 | -0.8% | 139,700 |
| 2010/09/14 | 5,930 | 5,950 | 5,860 | 5,900 | -20 | -0.3% | 77,900 |
| 2010/09/13 | 6,010 | 6,020 | 5,910 | 5,920 | -30 | -0.5% | 92,500 |
| 2010/09/10 | 5,890 | 6,020 | 5,860 | 5,950 | +160 | +2.8% | 132,200 |
| 2010/09/09 | 5,810 | 5,820 | 5,710 | 5,790 | -10 | -0.2% | 90,000 |
| 2010/09/08 | 5,830 | 5,850 | 5,720 | 5,800 | -50 | -0.9% | 62,000 |
| 2010/09/07 | 5,900 | 5,960 | 5,820 | 5,850 | -80 | -1.3% | 57,600 |
| 2010/09/06 | 5,890 | 5,970 | 5,830 | 5,930 | +160 | +2.8% | 111,800 |
| 2010/09/03 | 5,630 | 5,770 | 5,620 | 5,770 | +70 | +1.2% | 52,600 |
| 2010/09/02 | 5,670 | 5,720 | 5,560 | 5,700 | +110 | +2% | 78,300 |
| 2010/09/01 | 5,580 | 5,630 | 5,510 | 5,590 | +60 | +1.1% | 79,900 |
3601～
3650
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
