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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 5,080 | 5,130 | 5,050 | 5,110 | +40 | +0.8% | 460,900 |
| 2023/05/08 | 5,030 | 5,080 | 4,970 | 5,070 | -30 | -0.6% | 657,900 |
| 2023/05/02 | 5,150 | 5,210 | 5,090 | 5,100 | +125 | +2.5% | 1,094,500 |
| 2023/05/01 | 4,945 | 4,985 | 4,920 | 4,975 | +40 | +0.8% | 699,900 |
| 2023/04/28 | 4,865 | 4,935 | 4,850 | 4,935 | +90 | +1.9% | 537,300 |
| 2023/04/27 | 4,850 | 4,870 | 4,820 | 4,845 | -20 | -0.4% | 714,100 |
| 2023/04/26 | 4,900 | 4,900 | 4,850 | 4,865 | -45 | -0.9% | 518,800 |
| 2023/04/25 | 4,885 | 4,930 | 4,880 | 4,910 | +10 | +0.2% | 425,100 |
| 2023/04/24 | 4,835 | 4,915 | 4,835 | 4,900 | +65 | +1.3% | 353,700 |
| 2023/04/21 | 4,840 | 4,855 | 4,805 | 4,835 | +15 | +0.3% | 400,300 |
| 2023/04/20 | 4,780 | 4,840 | 4,750 | 4,820 | +10 | +0.2% | 358,500 |
| 2023/04/19 | 4,870 | 4,900 | 4,785 | 4,810 | -60 | -1.2% | 428,800 |
| 2023/04/18 | 4,820 | 4,870 | 4,810 | 4,870 | +50 | +1% | 425,900 |
| 2023/04/17 | 4,840 | 4,870 | 4,790 | 4,820 | -10 | -0.2% | 537,500 |
| 2023/04/14 | 4,820 | 4,890 | 4,810 | 4,830 | +35 | +0.7% | 611,300 |
| 2023/04/13 | 4,720 | 4,870 | 4,705 | 4,795 | +110 | +2.3% | 879,900 |
| 2023/04/12 | 4,630 | 4,710 | 4,615 | 4,685 | +120 | +2.6% | 646,800 |
| 2023/04/11 | 4,590 | 4,625 | 4,560 | 4,565 | +5 | +0.1% | 365,300 |
| 2023/04/10 | 4,610 | 4,630 | 4,540 | 4,560 | +20 | +0.4% | 351,400 |
| 2023/04/07 | 4,540 | 4,560 | 4,505 | 4,540 | +10 | +0.2% | 347,400 |
| 2023/04/06 | 4,455 | 4,530 | 4,415 | 4,530 | +50 | +1.1% | 549,700 |
| 2023/04/05 | 4,590 | 4,590 | 4,470 | 4,480 | -130 | -2.8% | 491,100 |
| 2023/04/04 | 4,690 | 4,710 | 4,610 | 4,610 | -110 | -2.3% | 754,800 |
| 2023/04/03 | 4,725 | 4,755 | 4,715 | 4,720 | +35 | +0.7% | 365,000 |
| 2023/03/31 | 4,675 | 4,720 | 4,665 | 4,685 | +30 | +0.6% | 481,700 |
| 2023/03/30 | 4,800 | 4,800 | 4,635 | 4,655 | -10 | -0.2% | 407,900 |
| 2023/03/29 | 4,585 | 4,665 | 4,570 | 4,665 | +100 | +2.2% | 405,400 |
| 2023/03/28 | 4,550 | 4,580 | 4,520 | 4,565 | +10 | +0.2% | 250,400 |
| 2023/03/27 | 4,545 | 4,595 | 4,520 | 4,555 | +65 | +1.4% | 352,700 |
| 2023/03/24 | 4,505 | 4,520 | 4,475 | 4,490 | -5 | -0.1% | 352,500 |
| 2023/03/23 | 4,515 | 4,525 | 4,475 | 4,495 | -50 | -1.1% | 424,100 |
| 2023/03/22 | 4,575 | 4,575 | 4,520 | 4,545 | +40 | +0.9% | 406,200 |
| 2023/03/20 | 4,600 | 4,600 | 4,500 | 4,505 | -135 | -2.9% | 474,500 |
| 2023/03/17 | 4,540 | 4,660 | 4,535 | 4,640 | +110 | +2.4% | 479,600 |
| 2023/03/16 | 4,490 | 4,565 | 4,470 | 4,530 | ±0 | ±0% | 389,700 |
| 2023/03/15 | 4,575 | 4,580 | 4,510 | 4,530 | ±0 | ±0% | 251,500 |
| 2023/03/14 | 4,590 | 4,590 | 4,500 | 4,530 | -130 | -2.8% | 440,900 |
| 2023/03/13 | 4,660 | 4,675 | 4,615 | 4,660 | -25 | -0.5% | 303,200 |
| 2023/03/10 | 4,670 | 4,705 | 4,645 | 4,685 | -15 | -0.3% | 491,000 |
| 2023/03/09 | 4,670 | 4,705 | 4,670 | 4,700 | +40 | +0.9% | 341,300 |
| 2023/03/08 | 4,640 | 4,680 | 4,625 | 4,660 | +15 | +0.3% | 274,600 |
| 2023/03/07 | 4,635 | 4,670 | 4,615 | 4,645 | +15 | +0.3% | 362,000 |
| 2023/03/06 | 4,635 | 4,645 | 4,620 | 4,630 | -15 | -0.3% | 304,400 |
| 2023/03/03 | 4,585 | 4,685 | 4,580 | 4,645 | +35 | +0.8% | 485,300 |
| 2023/03/02 | 4,665 | 4,670 | 4,595 | 4,610 | +5 | +0.1% | 461,600 |
| 2023/03/01 | 4,595 | 4,615 | 4,550 | 4,605 | +15 | +0.3% | 535,300 |
| 2023/02/28 | 4,580 | 4,625 | 4,570 | 4,590 | -5 | -0.1% | 476,400 |
| 2023/02/27 | 4,610 | 4,645 | 4,580 | 4,595 | +10 | +0.2% | 526,800 |
| 2023/02/24 | 4,545 | 4,590 | 4,530 | 4,585 | ±0 | ±0% | 431,600 |
| 2023/02/22 | 4,565 | 4,585 | 4,530 | 4,585 | -10 | -0.2% | 349,700 |
501～
550
件表示中 / 3705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 | 292,000円 | +9.5% | +8.3% | 2.91% | 20.13倍 | 2.99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 | 762,000円 | -4.2% | -14.7% | 1.12% | 34.45倍 | 2.70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 | 422,700円 | +32.5% | +24.3% | 2.22% | 22.93倍 | 4.53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 | 459,400円 | +1.8% | +3.5% | 1.65% | 21.70倍 | 3.10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 | 877,300円 | -13.7% | +0.1% | 1.47% | 36.71倍 | 3.14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
