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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 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 |
| 2022/08/25 | 4,570 | 4,605 | 4,520 | 4,595 | +50 | +1.1% | 324,600 |
| 2022/08/24 | 4,555 | 4,565 | 4,505 | 4,545 | -15 | -0.3% | 294,700 |
| 2022/08/23 | 4,605 | 4,605 | 4,540 | 4,560 | -65 | -1.4% | 374,800 |
| 2022/08/22 | 4,600 | 4,660 | 4,580 | 4,625 | ±0 | ±0% | 377,400 |
| 2022/08/19 | 4,650 | 4,675 | 4,610 | 4,625 | -25 | -0.5% | 484,500 |
| 2022/08/18 | 4,750 | 4,770 | 4,635 | 4,650 | -70 | -1.5% | 389,400 |
| 2022/08/17 | 4,655 | 4,730 | 4,650 | 4,720 | +75 | +1.6% | 439,700 |
| 2022/08/16 | 4,670 | 4,675 | 4,610 | 4,645 | +5 | +0.1% | 326,900 |
| 2022/08/15 | 4,700 | 4,700 | 4,625 | 4,640 | -75 | -1.6% | 322,500 |
| 2022/08/12 | 4,670 | 4,760 | 4,650 | 4,715 | +45 | +1% | 381,600 |
601～
650
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
