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 |
|---|---|---|---|---|---|---|---|
| 2023/03/23 | 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 |
| 2023/02/21 | 4,595 | 4,630 | 4,590 | 4,595 | +10 | +0.2% | 387,900 |
| 2023/02/20 | 4,580 | 4,600 | 4,560 | 4,585 | +25 | +0.5% | 230,400 |
| 2023/02/17 | 4,575 | 4,610 | 4,555 | 4,560 | -40 | -0.9% | 409,500 |
| 2023/02/16 | 4,590 | 4,630 | 4,585 | 4,600 | +10 | +0.2% | 528,400 |
| 2023/02/15 | 4,700 | 4,700 | 4,580 | 4,590 | ±0 | ±0% | 629,800 |
| 2023/02/14 | 4,550 | 4,610 | 4,540 | 4,590 | +110 | +2.5% | 567,700 |
| 2023/02/13 | 4,545 | 4,575 | 4,475 | 4,480 | -50 | -1.1% | 275,500 |
| 2023/02/10 | 4,520 | 4,585 | 4,515 | 4,530 | -20 | -0.4% | 254,400 |
| 2023/02/09 | 4,550 | 4,565 | 4,520 | 4,550 | -35 | -0.8% | 319,100 |
| 2023/02/08 | 4,565 | 4,605 | 4,540 | 4,585 | +25 | +0.5% | 386,000 |
| 2023/02/07 | 4,565 | 4,615 | 4,530 | 4,560 | +15 | +0.3% | 539,500 |
| 2023/02/06 | 4,570 | 4,605 | 4,510 | 4,545 | -50 | -1.1% | 551,900 |
| 2023/02/03 | 4,635 | 4,650 | 4,575 | 4,595 | -40 | -0.9% | 703,300 |
| 2023/02/02 | 4,800 | 4,800 | 4,570 | 4,635 | +325 | +7.5% | 1,314,300 |
| 2023/02/01 | 4,315 | 4,350 | 4,270 | 4,310 | +55 | +1.3% | 549,200 |
| 2023/01/31 | 4,270 | 4,300 | 4,245 | 4,255 | -15 | -0.4% | 309,600 |
| 2023/01/30 | 4,300 | 4,310 | 4,260 | 4,270 | +10 | +0.2% | 280,600 |
| 2023/01/27 | 4,310 | 4,315 | 4,245 | 4,260 | -50 | -1.2% | 217,800 |
| 2023/01/26 | 4,280 | 4,320 | 4,270 | 4,310 | +80 | +1.9% | 375,900 |
| 2023/01/25 | 4,195 | 4,270 | 4,180 | 4,230 | +40 | +1% | 382,800 |
| 2023/01/24 | 4,185 | 4,215 | 4,145 | 4,190 | +25 | +0.6% | 373,600 |
| 2023/01/23 | 4,215 | 4,230 | 4,150 | 4,165 | +15 | +0.4% | 326,800 |
| 2023/01/20 | 4,165 | 4,180 | 4,145 | 4,150 | -10 | -0.2% | 245,400 |
| 2023/01/19 | 4,120 | 4,185 | 4,100 | 4,160 | +30 | +0.7% | 294,400 |
| 2023/01/18 | 4,100 | 4,190 | 4,090 | 4,130 | +60 | +1.5% | 355,100 |
| 2023/01/17 | 4,055 | 4,095 | 4,040 | 4,070 | -10 | -0.2% | 376,100 |
| 2023/01/16 | 4,040 | 4,095 | 4,035 | 4,080 | +25 | +0.6% | 605,500 |
| 2023/01/13 | 4,120 | 4,165 | 4,055 | 4,055 | -100 | -2.4% | 495,200 |
| 2023/01/12 | 4,180 | 4,195 | 4,125 | 4,155 | -25 | -0.6% | 375,200 |
| 2023/01/11 | 4,190 | 4,215 | 4,175 | 4,180 | -10 | -0.2% | 355,600 |
501～
550
件表示中 / 3675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 | 296,400円 | +9.5% | +8.3% | 2.87% | 20.44倍 | 3.03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 | 741,000円 | +4.8% | -4.8% | 1.15% | 31.41倍 | 2.75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 |
| トレンド | 945,000円 | +5.9% | +9.0% | 1.95% | 31.90倍 | 10.61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％ |
| ＳＣＳＫ | 344,400円 | +24.1% | +17.0% | 2.06% | 23.15倍 | 3.44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 | 380,500円 | +1.1% | -3.0% | 1.79% | 19.73倍 | 2.77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 |
市場注目の銘柄
チャート関連のコラム
