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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 2,930 | 2,946.5 | 2,915.5 | 2,917.5 | +2 | +0.1% | 794,700 |
| 2024/05/20 | 2,909.5 | 2,934 | 2,898 | 2,915.5 | +7.5 | +0.3% | 807,000 |
| 2024/05/17 | 2,882 | 2,929.5 | 2,881.5 | 2,908 | +2.5 | +0.1% | 1,208,400 |
| 2024/05/16 | 2,904 | 2,910 | 2,884.5 | 2,905.5 | +1 | ±0% | 821,600 |
| 2024/05/15 | 2,942 | 2,968.5 | 2,896.5 | 2,904.5 | -37 | -1.3% | 1,216,900 |
| 2024/05/14 | 2,936 | 2,958 | 2,925.5 | 2,941.5 | -15 | -0.5% | 1,341,400 |
| 2024/05/13 | 2,963.5 | 2,971.5 | 2,944.5 | 2,956.5 | -37.5 | -1.3% | 890,400 |
| 2024/05/10 | 2,996.5 | 3,038 | 2,989.5 | 2,994 | -2.5 | -0.1% | 872,000 |
| 2024/05/09 | 2,975 | 3,034 | 2,952 | 2,996.5 | +22 | +0.7% | 862,200 |
| 2024/05/08 | 3,022 | 3,038 | 2,974.5 | 2,974.5 | -47.5 | -1.6% | 1,309,500 |
| 2024/05/07 | 2,966 | 3,022 | 2,953 | 3,022 | +56.5 | +1.9% | 1,254,700 |
| 2024/05/02 | 2,955 | 2,987.5 | 2,899 | 2,965.5 | +42 | +1.4% | 1,854,500 |
| 2024/05/01 | 2,991 | 3,000 | 2,870 | 2,923.5 | -224.5 | -7.1% | 3,245,100 |
| 2024/04/30 | 3,189 | 3,194 | 3,116 | 3,148 | +43 | +1.4% | 1,696,100 |
| 2024/04/26 | 3,099 | 3,127 | 3,046 | 3,105 | +5 | +0.2% | 1,152,800 |
| 2024/04/25 | 3,100 | 3,151 | 3,091 | 3,100 | -45 | -1.4% | 1,382,000 |
| 2024/04/24 | 3,167 | 3,177 | 3,145 | 3,145 | +3 | +0.1% | 1,410,300 |
| 2024/04/23 | 3,153 | 3,162 | 3,099 | 3,142 | -10 | -0.3% | 1,329,600 |
| 2024/04/22 | 3,121 | 3,170 | 3,121 | 3,152 | +49 | +1.6% | 1,391,700 |
| 2024/04/19 | 3,116 | 3,137 | 3,061 | 3,103 | -23 | -0.7% | 1,596,900 |
| 2024/04/18 | 3,138 | 3,171 | 3,113 | 3,126 | -16 | -0.5% | 1,084,100 |
| 2024/04/17 | 3,156 | 3,185 | 3,133 | 3,142 | +3 | +0.1% | 1,301,200 |
| 2024/04/16 | 3,090 | 3,171 | 3,086 | 3,139 | -8 | -0.3% | 1,194,200 |
| 2024/04/15 | 3,171 | 3,178 | 3,146 | 3,147 | -69 | -2.1% | 663,600 |
| 2024/04/12 | 3,191 | 3,238 | 3,190 | 3,216 | +56 | +1.8% | 795,800 |
| 2024/04/11 | 3,156 | 3,179 | 3,149 | 3,160 | -31 | -1% | 604,200 |
| 2024/04/10 | 3,230 | 3,241 | 3,185 | 3,191 | -9 | -0.3% | 648,500 |
| 2024/04/09 | 3,177 | 3,211 | 3,160 | 3,200 | +22 | +0.7% | 614,400 |
| 2024/04/08 | 3,165 | 3,190 | 3,146 | 3,178 | +27 | +0.9% | 1,026,100 |
| 2024/04/05 | 3,144 | 3,224 | 3,119 | 3,151 | -2 | -0.1% | 1,240,100 |
| 2024/04/04 | 3,177 | 3,197 | 3,151 | 3,153 | +31 | +1% | 1,093,600 |
| 2024/04/03 | 3,114 | 3,144 | 3,081 | 3,122 | -15 | -0.5% | 1,156,400 |
| 2024/04/02 | 3,123 | 3,161 | 3,095 | 3,137 | -11 | -0.3% | 1,180,400 |
| 2024/04/01 | 3,194 | 3,195 | 3,130 | 3,148 | -49 | -1.5% | 895,400 |
| 2024/03/29 | 3,206 | 3,227 | 3,159 | 3,197 | -4 | -0.1% | 1,053,600 |
| 2024/03/28 | 3,250 | 3,280 | 3,177 | 3,201 | -3,388 | -51.4% | 1,074,700 |
| 2024/03/27 | 6,616 | 6,672 | 6,564 | 6,589 | +17 | +0.3% | 348,100 |
| 2024/03/26 | 6,628 | 6,671 | 6,535 | 6,572 | -29 | -0.4% | 526,000 |
| 2024/03/25 | 6,740 | 6,740 | 6,584 | 6,601 | -179 | -2.6% | 357,800 |
| 2024/03/22 | 6,751 | 6,827 | 6,740 | 6,780 | +29 | +0.4% | 300,600 |
| 2024/03/21 | 6,874 | 6,874 | 6,750 | 6,751 | +7 | +0.1% | 308,300 |
| 2024/03/19 | 6,661 | 6,772 | 6,644 | 6,744 | +5 | +0.1% | 408,600 |
| 2024/03/18 | 6,544 | 6,758 | 6,544 | 6,739 | +192 | +2.9% | 387,900 |
| 2024/03/15 | 6,500 | 6,556 | 6,497 | 6,547 | +8 | +0.1% | 475,000 |
| 2024/03/14 | 6,430 | 6,550 | 6,427 | 6,539 | +42 | +0.6% | 351,700 |
| 2024/03/13 | 6,583 | 6,594 | 6,482 | 6,497 | -40 | -0.6% | 464,000 |
| 2024/03/12 | 6,470 | 6,547 | 6,379 | 6,537 | +54 | +0.8% | 456,700 |
| 2024/03/11 | 6,465 | 6,528 | 6,402 | 6,483 | -56 | -0.9% | 383,500 |
| 2024/03/08 | 6,532 | 6,600 | 6,520 | 6,539 | -93 | -1.4% | 437,100 |
| 2024/03/07 | 6,680 | 6,724 | 6,624 | 6,632 | -30 | -0.5% | 450,000 |
1～
50
件表示中 / 3459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 | 291,700円 | +5.0% | +6.9% | 2.40% | 23.21倍 | 3.22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 |
| 日本オラクル | 1,224,500円 | +4.2% | +6.1% | 1.35% | 28.42倍 | 9.64倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドのインフラ・ＥＲＰ等も。配当性向４割 |
| カプコン | 268,700円 | +8.3% | +6.0% | 1.34% | 24.43倍 | 5.76倍 |
|
家庭用ゲームソフト開発大手。アクション系軸に人気作品多数。ゲームのデジタル販売に注力 |
| 光通信 | 2,429,000円 | +3.0% | -19.6% | 2.52% | 11.91倍 | 1.36倍 |
|
携帯電話、事務機から宅配水、電力に軸足。自社商材が大半。上場株に積極投資。四半期配当 |
| トレンド | 741,700円 | +9.0% | +38.5% | 2.40% | 28.59倍 | 4.67倍 |
|
サイバーセキュリティ大手。法人用ＰＣ端末等保護で世界有数。個人用「ウイルスバスター」も |
市場注目の銘柄
チャート関連のコラム
