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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 4,520 | 4,520 | 4,390 | 4,420 | -90 | -2% | 551,200 |
| 2022/11/08 | 4,505 | 4,550 | 4,485 | 4,510 | +5 | +0.1% | 416,600 |
| 2022/11/07 | 4,465 | 4,525 | 4,465 | 4,505 | +70 | +1.6% | 399,200 |
| 2022/11/04 | 4,470 | 4,535 | 4,420 | 4,435 | -70 | -1.6% | 500,600 |
| 2022/11/02 | 4,440 | 4,550 | 4,390 | 4,505 | +15 | +0.3% | 874,200 |
| 2022/11/01 | 4,650 | 4,660 | 4,455 | 4,490 | -205 | -4.4% | 777,300 |
| 2022/10/31 | 4,785 | 4,830 | 4,670 | 4,695 | -30 | -0.6% | 765,500 |
| 2022/10/28 | 4,700 | 4,805 | 4,675 | 4,725 | +20 | +0.4% | 1,221,300 |
| 2022/10/27 | 4,715 | 4,735 | 4,670 | 4,705 | -80 | -1.7% | 439,300 |
| 2022/10/26 | 4,760 | 4,800 | 4,750 | 4,785 | +90 | +1.9% | 499,600 |
| 2022/10/25 | 4,755 | 4,765 | 4,685 | 4,695 | -25 | -0.5% | 334,600 |
| 2022/10/24 | 4,770 | 4,795 | 4,700 | 4,720 | +5 | +0.1% | 356,500 |
| 2022/10/21 | 4,695 | 4,760 | 4,695 | 4,715 | +30 | +0.6% | 330,700 |
| 2022/10/20 | 4,665 | 4,705 | 4,650 | 4,685 | ±0 | ±0% | 405,700 |
| 2022/10/19 | 4,665 | 4,720 | 4,660 | 4,685 | +15 | +0.3% | 247,800 |
| 2022/10/18 | 4,685 | 4,685 | 4,620 | 4,670 | +95 | +2.1% | 270,200 |
| 2022/10/17 | 4,575 | 4,615 | 4,560 | 4,575 | -65 | -1.4% | 339,400 |
| 2022/10/14 | 4,565 | 4,665 | 4,560 | 4,640 | +145 | +3.2% | 446,700 |
| 2022/10/13 | 4,525 | 4,550 | 4,485 | 4,495 | -60 | -1.3% | 329,500 |
| 2022/10/12 | 4,510 | 4,585 | 4,495 | 4,555 | +10 | +0.2% | 360,100 |
| 2022/10/11 | 4,565 | 4,610 | 4,535 | 4,545 | -90 | -1.9% | 367,800 |
| 2022/10/07 | 4,615 | 4,665 | 4,610 | 4,635 | -5 | -0.1% | 399,800 |
| 2022/10/06 | 4,625 | 4,685 | 4,605 | 4,640 | -10 | -0.2% | 488,700 |
| 2022/10/05 | 4,660 | 4,700 | 4,630 | 4,650 | -35 | -0.7% | 506,500 |
| 2022/10/04 | 4,650 | 4,685 | 4,585 | 4,685 | +175 | +3.9% | 524,800 |
| 2022/10/03 | 4,490 | 4,565 | 4,420 | 4,510 | -15 | -0.3% | 473,000 |
| 2022/09/30 | 4,560 | 4,595 | 4,525 | 4,525 | -10 | -0.2% | 620,300 |
| 2022/09/29 | 4,510 | 4,550 | 4,440 | 4,535 | +90 | +2% | 545,400 |
| 2022/09/28 | 4,365 | 4,455 | 4,365 | 4,445 | +50 | +1.1% | 605,100 |
| 2022/09/27 | 4,425 | 4,475 | 4,365 | 4,395 | +20 | +0.5% | 443,600 |
| 2022/09/26 | 4,400 | 4,440 | 4,355 | 4,375 | -20 | -0.5% | 539,200 |
| 2022/09/22 | 4,380 | 4,445 | 4,350 | 4,395 | -25 | -0.6% | 309,700 |
| 2022/09/21 | 4,455 | 4,500 | 4,375 | 4,420 | -45 | -1% | 388,600 |
| 2022/09/20 | 4,475 | 4,520 | 4,455 | 4,465 | +60 | +1.4% | 338,000 |
| 2022/09/16 | 4,510 | 4,510 | 4,380 | 4,405 | -170 | -3.7% | 1,083,300 |
| 2022/09/15 | 4,525 | 4,580 | 4,490 | 4,575 | +15 | +0.3% | 434,800 |
| 2022/09/14 | 4,480 | 4,605 | 4,465 | 4,560 | -105 | -2.3% | 532,400 |
| 2022/09/13 | 4,630 | 4,700 | 4,610 | 4,665 | +20 | +0.4% | 365,200 |
| 2022/09/12 | 4,720 | 4,720 | 4,620 | 4,645 | -5 | -0.1% | 426,200 |
| 2022/09/09 | 4,615 | 4,735 | 4,615 | 4,650 | +10 | +0.2% | 480,100 |
| 2022/09/08 | 4,735 | 4,780 | 4,630 | 4,640 | +115 | +2.5% | 964,800 |
| 2022/09/07 | 4,560 | 4,600 | 4,475 | 4,525 | +20 | +0.4% | 595,500 |
| 2022/09/06 | 4,515 | 4,540 | 4,480 | 4,505 | +5 | +0.1% | 381,100 |
| 2022/09/05 | 4,480 | 4,520 | 4,470 | 4,500 | +40 | +0.9% | 258,900 |
| 2022/09/02 | 4,445 | 4,500 | 4,350 | 4,460 | +50 | +1.1% | 576,400 |
| 2022/09/01 | 4,460 | 4,475 | 4,405 | 4,410 | -120 | -2.6% | 369,100 |
| 2022/08/31 | 4,535 | 4,575 | 4,510 | 4,530 | -45 | -1% | 556,600 |
| 2022/08/30 | 4,525 | 4,595 | 4,510 | 4,575 | +65 | +1.4% | 290,100 |
| 2022/08/29 | 4,525 | 4,550 | 4,485 | 4,510 | -115 | -2.5% | 397,400 |
| 2022/08/26 | 4,655 | 4,690 | 4,625 | 4,625 | +30 | +0.7% | 299,900 |
501～
550
件表示中 / 3585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 | 371,300円 | +7.9% | +9.3% | 1.89% | 28.91倍 | 4.09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 |
| ネクソン | 219,000円 | +6.4% | +24.9% | 1.03% | 17.59倍 | 1.78倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
| 光通信 | 3,246,000円 | +3.0% | -19.6% | 1.97% | 15.81倍 | 1.71倍 |
|
電力・ガス、通信回線、宅配水など継続利用品の営業力に強み。上場株に積極投資。四半期配当 |
| トレンド | 803,200円 | +9.0% | +38.5% | 2.22% | 30.46倍 | 10.73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％ |
| 東 宝 | 603,700円 | +4.8% | -4.8% | 1.16% | 25.59倍 | 2.24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 |
市場注目の銘柄
チャート関連のコラム
