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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 2,891.5 | 2,895 | 2,842 | 2,858 | -26 | -0.9% | 901,400 |
| 2025/05/20 | 2,935 | 2,947 | 2,872.5 | 2,884 | -51 | -1.7% | 1,387,800 |
| 2025/05/19 | 2,910 | 2,949.5 | 2,900.5 | 2,935 | +16.5 | +0.6% | 1,067,400 |
| 2025/05/16 | 2,916.5 | 2,926.5 | 2,900 | 2,918.5 | -4.5 | -0.2% | 995,900 |
| 2025/05/15 | 2,915 | 2,930 | 2,907 | 2,923 | -9 | -0.3% | 1,075,400 |
| 2025/05/14 | 2,960 | 2,966 | 2,900 | 2,932 | -59 | -2% | 1,557,900 |
| 2025/05/13 | 3,010 | 3,010 | 2,961 | 2,991 | -5 | -0.2% | 1,433,000 |
| 2025/05/12 | 2,994 | 3,009 | 2,962 | 2,996 | +2 | +0.1% | 917,100 |
| 2025/05/09 | 3,028 | 3,039 | 2,983 | 2,994 | +2 | +0.1% | 1,424,900 |
| 2025/05/08 | 2,925.5 | 2,996 | 2,917 | 2,992 | +67 | +2.3% | 1,569,000 |
| 2025/05/07 | 2,851.5 | 2,931 | 2,846.5 | 2,925 | +59.5 | +2.1% | 2,090,000 |
| 2025/05/02 | 2,881.5 | 2,893 | 2,830 | 2,865.5 | -14 | -0.5% | 2,462,500 |
| 2025/05/01 | 2,911 | 2,953.5 | 2,845.5 | 2,879.5 | -291.5 | -9.2% | 4,307,100 |
| 2025/04/30 | 3,185 | 3,189 | 3,148 | 3,171 | +4 | +0.1% | 1,449,400 |
| 2025/04/28 | 3,142 | 3,182 | 3,137 | 3,167 | +27 | +0.9% | 1,074,500 |
| 2025/04/25 | 3,142 | 3,153 | 3,113 | 3,140 | +7 | +0.2% | 1,091,900 |
| 2025/04/24 | 3,159 | 3,161 | 3,108 | 3,133 | -17 | -0.5% | 737,900 |
| 2025/04/23 | 3,109 | 3,161 | 3,101 | 3,150 | +42 | +1.4% | 883,400 |
| 2025/04/22 | 3,064 | 3,137 | 3,040 | 3,108 | +55 | +1.8% | 1,066,000 |
| 2025/04/21 | 3,066 | 3,081 | 3,040 | 3,053 | -14 | -0.5% | 812,100 |
| 2025/04/18 | 3,061 | 3,077 | 3,033 | 3,067 | +17 | +0.6% | 381,900 |
| 2025/04/17 | 3,008 | 3,059 | 3,004 | 3,050 | -5 | -0.2% | 956,200 |
| 2025/04/16 | 3,030 | 3,062 | 3,021 | 3,055 | +25 | +0.8% | 1,022,600 |
| 2025/04/15 | 3,048 | 3,072 | 3,012 | 3,030 | -18 | -0.6% | 837,300 |
| 2025/04/14 | 3,000 | 3,065 | 2,993.5 | 3,048 | +57.5 | +1.9% | 923,600 |
| 2025/04/11 | 2,984.5 | 3,010 | 2,945 | 2,990.5 | -85.5 | -2.8% | 914,400 |
| 2025/04/10 | 3,022 | 3,091 | 2,991.5 | 3,076 | +120 | +4.1% | 998,000 |
| 2025/04/09 | 2,957 | 2,990 | 2,929 | 2,956 | -8.5 | -0.3% | 1,294,000 |
| 2025/04/08 | 3,039 | 3,060 | 2,961.5 | 2,964.5 | -24 | -0.8% | 1,443,200 |
| 2025/04/07 | 3,055 | 3,107 | 2,985.5 | 2,988.5 | -206.5 | -6.5% | 1,185,600 |
| 2025/04/04 | 3,184 | 3,239 | 3,169 | 3,195 | +11 | +0.3% | 815,700 |
| 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 |
1～
50
件表示中 / 3703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 | 285,800円 | +9.5% | +8.3% | 2.97% | 19.70倍 | 2.92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 |
| ＳＣＳＫ | 424,300円 | +32.5% | +24.3% | 2.22% | 23.02倍 | 4.55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 |
| 東 宝 | 735,700円 | -4.2% | -14.7% | 1.16% | 33.27倍 | 2.61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 |
| ＴＩＳ | 457,000円 | +1.8% | +3.5% | 1.66% | 21.59倍 | 3.08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 |
| スクエニＨＤ | 876,300円 | -13.7% | +0.1% | 1.47% | 36.67倍 | 3.13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 |
市場注目の銘柄
チャート関連のコラム
