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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 6,021 | 6,039 | 5,945 | 5,951 | -82 | -1.4% | 222,700 |
| 2023/11/22 | 6,050 | 6,075 | 5,997 | 6,033 | -1 | ±0% | 315,800 |
| 2023/11/21 | 5,957 | 6,034 | 5,943 | 6,034 | +75 | +1.3% | 361,400 |
| 2023/11/20 | 5,999 | 6,026 | 5,942 | 5,959 | -10 | -0.2% | 280,600 |
| 2023/11/17 | 5,877 | 5,970 | 5,859 | 5,969 | +134 | +2.3% | 397,200 |
| 2023/11/16 | 5,863 | 5,939 | 5,820 | 5,835 | -108 | -1.8% | 412,600 |
| 2023/11/15 | 5,910 | 5,980 | 5,881 | 5,943 | +107 | +1.8% | 346,600 |
| 2023/11/14 | 5,920 | 5,959 | 5,834 | 5,836 | -78 | -1.3% | 370,000 |
| 2023/11/13 | 5,965 | 5,977 | 5,876 | 5,914 | -3 | -0.1% | 369,100 |
| 2023/11/10 | 5,934 | 5,956 | 5,850 | 5,917 | -53 | -0.9% | 401,300 |
| 2023/11/09 | 5,920 | 5,973 | 5,875 | 5,970 | +64 | +1.1% | 389,900 |
| 2023/11/08 | 5,874 | 5,948 | 5,847 | 5,906 | +69 | +1.2% | 481,900 |
| 2023/11/07 | 5,997 | 6,025 | 5,820 | 5,837 | -218 | -3.6% | 590,900 |
| 2023/11/06 | 6,000 | 6,127 | 5,960 | 6,055 | +126 | +2.1% | 550,000 |
| 2023/11/02 | 6,016 | 6,072 | 5,905 | 5,929 | +102 | +1.8% | 857,200 |
| 2023/11/01 | 5,960 | 5,966 | 5,598 | 5,827 | -196 | -3.3% | 1,788,200 |
| 2023/10/31 | 5,906 | 6,082 | 5,885 | 6,023 | +155 | +2.6% | 652,300 |
| 2023/10/30 | 5,851 | 5,917 | 5,851 | 5,868 | -46 | -0.8% | 739,400 |
| 2023/10/27 | 5,823 | 5,936 | 5,820 | 5,914 | +98 | +1.7% | 540,800 |
| 2023/10/26 | 5,811 | 5,852 | 5,780 | 5,816 | -32 | -0.5% | 470,500 |
| 2023/10/25 | 5,850 | 5,898 | 5,824 | 5,848 | +3 | +0.1% | 591,400 |
| 2023/10/24 | 5,884 | 5,889 | 5,738 | 5,845 | -46 | -0.8% | 667,600 |
| 2023/10/23 | 5,952 | 5,977 | 5,882 | 5,891 | -61 | -1% | 417,500 |
| 2023/10/20 | 5,963 | 5,992 | 5,930 | 5,952 | -54 | -0.9% | 258,800 |
| 2023/10/19 | 5,946 | 6,017 | 5,918 | 6,006 | +43 | +0.7% | 349,800 |
| 2023/10/18 | 5,971 | 5,997 | 5,882 | 5,963 | -45 | -0.7% | 349,500 |
| 2023/10/17 | 5,994 | 6,110 | 5,987 | 6,008 | +109 | +1.8% | 703,900 |
| 2023/10/16 | 5,936 | 5,956 | 5,876 | 5,899 | -61 | -1% | 636,700 |
| 2023/10/13 | 5,973 | 6,003 | 5,938 | 5,960 | -92 | -1.5% | 896,000 |
| 2023/10/12 | 6,070 | 6,086 | 6,001 | 6,052 | -42 | -0.7% | 812,000 |
| 2023/10/11 | 6,121 | 6,166 | 6,002 | 6,094 | -54 | -0.9% | 453,400 |
| 2023/10/10 | 6,076 | 6,180 | 6,064 | 6,148 | +118 | +2% | 480,300 |
| 2023/10/06 | 6,072 | 6,093 | 6,020 | 6,030 | -30 | -0.5% | 494,900 |
| 2023/10/05 | 6,142 | 6,160 | 6,033 | 6,060 | -60 | -1% | 563,300 |
| 2023/10/04 | 6,100 | 6,186 | 6,082 | 6,120 | -63 | -1% | 360,300 |
| 2023/10/03 | 6,206 | 6,237 | 6,138 | 6,183 | -35 | -0.6% | 372,300 |
| 2023/10/02 | 6,348 | 6,361 | 6,213 | 6,218 | -114 | -1.8% | 396,500 |
| 2023/09/29 | 6,330 | 6,363 | 6,271 | 6,332 | +2 | ±0% | 446,200 |
| 2023/09/28 | 6,326 | 6,364 | 6,261 | 6,330 | +43 | +0.7% | 406,900 |
| 2023/09/27 | 6,186 | 6,299 | 6,180 | 6,287 | +23 | +0.4% | 459,900 |
| 2023/09/26 | 6,215 | 6,292 | 6,182 | 6,264 | +39 | +0.6% | 534,800 |
| 2023/09/25 | 6,105 | 6,235 | 6,102 | 6,225 | +161 | +2.7% | 464,600 |
| 2023/09/22 | 5,975 | 6,092 | 5,971 | 6,064 | +1 | ±0% | 501,100 |
| 2023/09/21 | 6,139 | 6,171 | 6,049 | 6,063 | -52 | -0.9% | 488,000 |
| 2023/09/20 | 6,080 | 6,127 | 6,048 | 6,115 | -42 | -0.7% | 627,500 |
| 2023/09/19 | 6,191 | 6,218 | 6,087 | 6,157 | -45 | -0.7% | 593,500 |
| 2023/09/15 | 6,155 | 6,202 | 6,073 | 6,202 | +22 | +0.4% | 961,900 |
| 2023/09/14 | 6,186 | 6,189 | 6,093 | 6,180 | +75 | +1.2% | 713,000 |
| 2023/09/13 | 6,350 | 6,362 | 6,085 | 6,105 | -296 | -4.6% | 1,049,700 |
| 2023/09/12 | 6,390 | 6,410 | 6,300 | 6,401 | -38 | -0.6% | 763,200 |
351～
400
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
