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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 3,161 | 3,202 | 3,151 | 3,184 | -11 | -0.3% | 701,400 |
| 2025/04/02 | 3,216 | 3,234 | 3,162 | 3,195 | -11 | -0.3% | 915,100 |
| 2025/04/01 | 3,257 | 3,305 | 3,206 | 3,206 | -30 | -0.9% | 906,900 |
| 2025/03/31 | 3,256 | 3,268 | 3,213 | 3,236 | -72 | -2.2% | 1,239,700 |
| 2025/03/28 | 3,338 | 3,344 | 3,286 | 3,308 | -16 | -0.5% | 833,200 |
| 2025/03/27 | 3,250 | 3,338 | 3,245 | 3,324 | +51 | +1.6% | 978,700 |
| 2025/03/26 | 3,273 | 3,282 | 3,240 | 3,273 | +18 | +0.6% | 857,500 |
| 2025/03/25 | 3,270 | 3,287 | 3,246 | 3,255 | -26 | -0.8% | 955,300 |
| 2025/03/24 | 3,285 | 3,302 | 3,263 | 3,281 | +9 | +0.3% | 604,600 |
| 2025/03/21 | 3,310 | 3,310 | 3,261 | 3,272 | -21 | -0.6% | 1,103,600 |
| 2025/03/19 | 3,271 | 3,327 | 3,262 | 3,293 | -18 | -0.5% | 844,100 |
| 2025/03/18 | 3,315 | 3,338 | 3,307 | 3,311 | ±0 | ±0% | 897,600 |
| 2025/03/17 | 3,242 | 3,339 | 3,242 | 3,311 | +79 | +2.4% | 954,400 |
| 2025/03/14 | 3,240 | 3,292 | 3,232 | 3,232 | -19 | -0.6% | 979,600 |
| 2025/03/13 | 3,256 | 3,274 | 3,236 | 3,251 | -5 | -0.2% | 987,900 |
| 2025/03/12 | 3,269 | 3,287 | 3,232 | 3,256 | +3 | +0.1% | 763,900 |
| 2025/03/11 | 3,226 | 3,258 | 3,211 | 3,253 | -24 | -0.7% | 850,200 |
| 2025/03/10 | 3,280 | 3,290 | 3,226 | 3,277 | +9 | +0.3% | 602,900 |
| 2025/03/07 | 3,297 | 3,312 | 3,255 | 3,268 | -48 | -1.4% | 1,055,900 |
| 2025/03/06 | 3,285 | 3,343 | 3,280 | 3,316 | -48 | -1.4% | 1,239,000 |
| 2025/03/05 | 3,380 | 3,385 | 3,329 | 3,364 | -1 | ±0% | 1,032,300 |
| 2025/03/04 | 3,298 | 3,365 | 3,286 | 3,365 | +67 | +2% | 953,400 |
| 2025/03/03 | 3,303 | 3,305 | 3,252 | 3,298 | +17 | +0.5% | 1,105,600 |
| 2025/02/28 | 3,275 | 3,299 | 3,240 | 3,281 | -26 | -0.8% | 1,813,800 |
| 2025/02/27 | 3,391 | 3,391 | 3,272 | 3,307 | -180 | -5.2% | 1,670,700 |
| 2025/02/26 | 3,537 | 3,543 | 3,462 | 3,487 | -50 | -1.4% | 875,400 |
| 2025/02/25 | 3,510 | 3,555 | 3,497 | 3,537 | +36 | +1% | 804,600 |
| 2025/02/21 | 3,491 | 3,515 | 3,485 | 3,501 | +25 | +0.7% | 846,500 |
| 2025/02/20 | 3,527 | 3,527 | 3,452 | 3,476 | -59 | -1.7% | 813,600 |
| 2025/02/19 | 3,531 | 3,557 | 3,513 | 3,535 | -43 | -1.2% | 757,600 |
| 2025/02/18 | 3,600 | 3,605 | 3,574 | 3,578 | -8 | -0.2% | 519,900 |
| 2025/02/17 | 3,615 | 3,619 | 3,559 | 3,586 | -21 | -0.6% | 602,400 |
| 2025/02/14 | 3,610 | 3,635 | 3,587 | 3,607 | -44 | -1.2% | 806,000 |
| 2025/02/13 | 3,639 | 3,654 | 3,595 | 3,651 | +16 | +0.4% | 812,500 |
| 2025/02/12 | 3,651 | 3,661 | 3,612 | 3,635 | +30 | +0.8% | 1,056,100 |
| 2025/02/10 | 3,624 | 3,649 | 3,588 | 3,605 | -15 | -0.4% | 538,300 |
| 2025/02/07 | 3,611 | 3,631 | 3,576 | 3,620 | -15 | -0.4% | 782,200 |
| 2025/02/06 | 3,687 | 3,695 | 3,588 | 3,635 | +18 | +0.5% | 1,084,800 |
| 2025/02/05 | 3,615 | 3,683 | 3,602 | 3,617 | -9 | -0.2% | 984,000 |
| 2025/02/04 | 3,687 | 3,695 | 3,562 | 3,626 | +149 | +4.3% | 2,234,700 |
| 2025/02/03 | 3,464 | 3,564 | 3,437 | 3,477 | -26 | -0.7% | 1,796,500 |
| 2025/01/31 | 3,484 | 3,527 | 3,478 | 3,503 | -1 | ±0% | 935,100 |
| 2025/01/30 | 3,487 | 3,510 | 3,470 | 3,504 | +2 | +0.1% | 474,900 |
| 2025/01/29 | 3,465 | 3,522 | 3,465 | 3,502 | +44 | +1.3% | 597,600 |
| 2025/01/28 | 3,430 | 3,474 | 3,419 | 3,458 | +23 | +0.7% | 572,900 |
| 2025/01/27 | 3,430 | 3,449 | 3,411 | 3,435 | +30 | +0.9% | 724,600 |
| 2025/01/24 | 3,400 | 3,415 | 3,385 | 3,405 | +16 | +0.5% | 828,300 |
| 2025/01/23 | 3,378 | 3,390 | 3,350 | 3,389 | +30 | +0.9% | 835,300 |
| 2025/01/22 | 3,399 | 3,399 | 3,338 | 3,359 | -8 | -0.2% | 864,800 |
| 2025/01/21 | 3,345 | 3,372 | 3,327 | 3,367 | +10 | +0.3% | 849,400 |
1～
50
件表示中 / 3672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 | 318,400円 | +9.5% | +8.3% | 2.67% | 21.95倍 | 3.26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 | 754,900円 | +4.8% | -4.8% | 1.13% | 32.00倍 | 2.80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 |
| トレンド | 975,600円 | +5.9% | +9.0% | 1.89% | 32.93倍 | 10.95倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
| ＳＣＳＫ | 366,300円 | +24.1% | +17.0% | 1.94% | 24.62倍 | 3.66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 |
| ＴＩＳ | 407,000円 | +1.1% | -3.0% | 1.67% | 21.10倍 | 2.96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
