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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 5,584 | 5,668 | 5,563 | 5,621 | -9 | -0.2% | 400,400 |
| 2023/07/20 | 5,695 | 5,722 | 5,625 | 5,630 | -92 | -1.6% | 487,600 |
| 2023/07/19 | 5,771 | 5,799 | 5,680 | 5,722 | -31 | -0.5% | 522,700 |
| 2023/07/18 | 5,748 | 5,788 | 5,721 | 5,753 | +32 | +0.6% | 339,300 |
| 2023/07/14 | 5,705 | 5,768 | 5,675 | 5,721 | +19 | +0.3% | 472,200 |
| 2023/07/13 | 5,585 | 5,724 | 5,572 | 5,702 | +162 | +2.9% | 699,100 |
| 2023/07/12 | 5,547 | 5,598 | 5,532 | 5,540 | -12 | -0.2% | 613,100 |
| 2023/07/11 | 5,501 | 5,574 | 5,498 | 5,552 | +51 | +0.9% | 593,500 |
| 2023/07/10 | 5,448 | 5,524 | 5,444 | 5,501 | +23 | +0.4% | 559,200 |
| 2023/07/07 | 5,453 | 5,548 | 5,442 | 5,478 | -41 | -0.7% | 370,200 |
| 2023/07/06 | 5,580 | 5,583 | 5,466 | 5,519 | -92 | -1.6% | 470,500 |
| 2023/07/05 | 5,615 | 5,676 | 5,584 | 5,611 | -16 | -0.3% | 519,500 |
| 2023/07/04 | 5,589 | 5,627 | 5,562 | 5,627 | -2 | ±0% | 327,600 |
| 2023/07/03 | 5,600 | 5,657 | 5,597 | 5,629 | +42 | +0.8% | 290,200 |
| 2023/06/30 | 5,621 | 5,670 | 5,510 | 5,587 | -12 | -0.2% | 581,700 |
| 2023/06/29 | 5,547 | 5,606 | 5,547 | 5,599 | +60 | +1.1% | 523,100 |
| 2023/06/28 | 5,479 | 5,547 | 5,471 | 5,539 | +84 | +1.5% | 622,100 |
| 2023/06/27 | 5,420 | 5,469 | 5,382 | 5,455 | -35 | -0.6% | 506,000 |
| 2023/06/26 | 5,500 | 5,512 | 5,461 | 5,490 | -68 | -1.2% | 498,600 |
| 2023/06/23 | 5,692 | 5,700 | 5,544 | 5,558 | -103 | -1.8% | 397,500 |
| 2023/06/22 | 5,688 | 5,733 | 5,651 | 5,661 | -33 | -0.6% | 399,600 |
| 2023/06/21 | 5,684 | 5,704 | 5,624 | 5,694 | +60 | +1.1% | 565,600 |
| 2023/06/20 | 5,688 | 5,688 | 5,592 | 5,634 | -113 | -2% | 470,600 |
| 2023/06/19 | 5,749 | 5,761 | 5,701 | 5,747 | -17 | -0.3% | 588,900 |
| 2023/06/16 | 5,700 | 5,796 | 5,660 | 5,764 | +74 | +1.3% | 981,200 |
| 2023/06/15 | 5,700 | 5,731 | 5,670 | 5,690 | -21 | -0.4% | 678,500 |
| 2023/06/14 | 5,680 | 5,732 | 5,637 | 5,711 | +38 | +0.7% | 455,600 |
| 2023/06/13 | 5,633 | 5,698 | 5,604 | 5,673 | +89 | +1.6% | 426,300 |
| 2023/06/12 | 5,602 | 5,609 | 5,541 | 5,584 | -29 | -0.5% | 499,100 |
| 2023/06/09 | 5,550 | 5,624 | 5,486 | 5,613 | +175 | +3.2% | 858,000 |
| 2023/06/08 | 5,530 | 5,560 | 5,405 | 5,438 | -107 | -1.9% | 626,400 |
| 2023/06/07 | 5,628 | 5,631 | 5,522 | 5,545 | +63 | +1.1% | 1,095,900 |
| 2023/06/06 | 5,422 | 5,487 | 5,403 | 5,482 | -7 | -0.1% | 393,800 |
| 2023/06/05 | 5,487 | 5,521 | 5,429 | 5,489 | +49 | +0.9% | 554,000 |
| 2023/06/02 | 5,360 | 5,460 | 5,360 | 5,440 | +30 | +0.6% | 442,500 |
| 2023/06/01 | 5,280 | 5,440 | 5,260 | 5,410 | +150 | +2.9% | 607,600 |
| 2023/05/31 | 5,310 | 5,310 | 5,220 | 5,260 | -40 | -0.8% | 894,200 |
| 2023/05/30 | 5,170 | 5,320 | 5,150 | 5,300 | +120 | +2.3% | 480,400 |
| 2023/05/29 | 5,190 | 5,200 | 5,130 | 5,180 | +30 | +0.6% | 418,300 |
| 2023/05/26 | 5,220 | 5,240 | 5,150 | 5,150 | -50 | -1% | 485,200 |
| 2023/05/25 | 5,220 | 5,250 | 5,180 | 5,200 | -30 | -0.6% | 421,600 |
| 2023/05/24 | 5,280 | 5,280 | 5,220 | 5,230 | -70 | -1.3% | 330,000 |
| 2023/05/23 | 5,330 | 5,340 | 5,250 | 5,300 | -30 | -0.6% | 470,500 |
| 2023/05/22 | 5,350 | 5,350 | 5,310 | 5,330 | ±0 | ±0% | 275,900 |
| 2023/05/19 | 5,340 | 5,360 | 5,300 | 5,330 | ±0 | ±0% | 409,500 |
| 2023/05/18 | 5,310 | 5,380 | 5,290 | 5,330 | +40 | +0.8% | 577,200 |
| 2023/05/17 | 5,270 | 5,300 | 5,220 | 5,290 | +30 | +0.6% | 459,200 |
| 2023/05/16 | 5,240 | 5,280 | 5,220 | 5,260 | +50 | +1% | 529,900 |
| 2023/05/15 | 5,240 | 5,250 | 5,150 | 5,210 | +60 | +1.2% | 394,500 |
| 2023/05/12 | 5,060 | 5,160 | 5,040 | 5,150 | +80 | +1.6% | 424,400 |
501～
550
件表示中 / 3757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 | 313,900円 | +13.8% | +14.1% | 2.71% | 20.28倍 | 3.16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 | 1,067,000円 | -13.7% | +0.1% | 1.21% | 44.65倍 | 3.82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 |
| トレンド | 899,100円 | +5.9% | +9.0% | 2.05% | 30.36倍 | 10.10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％ |
| ＴＩＳ | 496,400円 | +1.8% | +3.5% | 1.53% | 23.27倍 | 3.32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 | 359,500円 | +0.9% | -2.6% | 1.11% | 19.10倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
