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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 5,400 | 5,550 | 5,350 | 5,500 | -100 | -1.8% | 1,154,300 |
| 2021/10/29 | 5,690 | 5,690 | 5,490 | 5,600 | -70 | -1.2% | 755,700 |
| 2021/10/28 | 5,770 | 5,770 | 5,610 | 5,670 | -70 | -1.2% | 583,000 |
| 2021/10/27 | 5,760 | 5,830 | 5,720 | 5,740 | +10 | +0.2% | 269,300 |
| 2021/10/26 | 5,820 | 5,830 | 5,710 | 5,730 | +10 | +0.2% | 297,000 |
| 2021/10/25 | 5,670 | 5,750 | 5,650 | 5,720 | -20 | -0.3% | 323,900 |
| 2021/10/22 | 5,700 | 5,790 | 5,690 | 5,740 | +30 | +0.5% | 233,900 |
| 2021/10/21 | 5,760 | 5,770 | 5,680 | 5,710 | -50 | -0.9% | 293,000 |
| 2021/10/20 | 5,840 | 5,880 | 5,750 | 5,760 | -30 | -0.5% | 282,700 |
| 2021/10/19 | 5,750 | 5,830 | 5,740 | 5,790 | +120 | +2.1% | 359,100 |
| 2021/10/18 | 5,820 | 5,820 | 5,650 | 5,670 | -100 | -1.7% | 236,900 |
| 2021/10/15 | 5,670 | 5,790 | 5,650 | 5,770 | +200 | +3.6% | 322,800 |
| 2021/10/14 | 5,490 | 5,570 | 5,460 | 5,570 | +40 | +0.7% | 438,900 |
| 2021/10/13 | 5,500 | 5,580 | 5,480 | 5,530 | -30 | -0.5% | 321,000 |
| 2021/10/12 | 5,560 | 5,620 | 5,520 | 5,560 | -60 | -1.1% | 318,100 |
| 2021/10/11 | 5,490 | 5,620 | 5,450 | 5,620 | +140 | +2.6% | 342,400 |
| 2021/10/08 | 5,490 | 5,540 | 5,470 | 5,480 | +50 | +0.9% | 430,300 |
| 2021/10/07 | 5,460 | 5,510 | 5,400 | 5,430 | +40 | +0.7% | 364,100 |
| 2021/10/06 | 5,520 | 5,590 | 5,370 | 5,390 | -10 | -0.2% | 352,500 |
| 2021/10/05 | 5,440 | 5,480 | 5,370 | 5,400 | -140 | -2.5% | 357,200 |
| 2021/10/04 | 5,580 | 5,610 | 5,520 | 5,540 | -110 | -1.9% | 345,400 |
| 2021/10/01 | 5,730 | 5,760 | 5,610 | 5,650 | -90 | -1.6% | 282,000 |
| 2021/09/30 | 5,770 | 5,780 | 5,690 | 5,740 | -10 | -0.2% | 411,400 |
| 2021/09/29 | 5,730 | 5,790 | 5,640 | 5,750 | -60 | -1% | 389,200 |
| 2021/09/28 | 5,840 | 5,890 | 5,750 | 5,810 | -120 | -2% | 287,200 |
| 2021/09/27 | 5,930 | 5,970 | 5,920 | 5,930 | -60 | -1% | 227,700 |
| 2021/09/24 | 5,880 | 5,990 | 5,880 | 5,990 | +120 | +2% | 368,700 |
| 2021/09/22 | 5,970 | 5,980 | 5,870 | 5,870 | -40 | -0.7% | 282,500 |
| 2021/09/21 | 5,930 | 5,960 | 5,830 | 5,910 | -120 | -2% | 480,800 |
| 2021/09/17 | 6,030 | 6,060 | 5,960 | 6,030 | -60 | -1% | 696,400 |
| 2021/09/16 | 6,180 | 6,180 | 6,060 | 6,090 | -100 | -1.6% | 317,200 |
| 2021/09/15 | 6,130 | 6,190 | 6,130 | 6,190 | +40 | +0.7% | 491,000 |
| 2021/09/14 | 6,130 | 6,210 | 6,100 | 6,150 | +40 | +0.7% | 532,300 |
| 2021/09/13 | 6,060 | 6,110 | 6,050 | 6,110 | -20 | -0.3% | 365,400 |
| 2021/09/10 | 6,000 | 6,130 | 6,000 | 6,130 | +90 | +1.5% | 378,700 |
| 2021/09/09 | 6,100 | 6,120 | 6,010 | 6,040 | -80 | -1.3% | 291,700 |
| 2021/09/08 | 6,060 | 6,160 | 6,030 | 6,120 | +60 | +1% | 446,800 |
| 2021/09/07 | 6,050 | 6,110 | 6,030 | 6,060 | +120 | +2% | 338,500 |
| 2021/09/06 | 5,960 | 5,990 | 5,900 | 5,940 | ±0 | ±0% | 368,100 |
| 2021/09/03 | 5,830 | 5,970 | 5,820 | 5,940 | +80 | +1.4% | 774,100 |
| 2021/09/02 | 5,780 | 5,870 | 5,740 | 5,860 | -20 | -0.3% | 361,500 |
| 2021/09/01 | 5,720 | 5,890 | 5,710 | 5,880 | +180 | +3.2% | 685,800 |
| 2021/08/31 | 5,630 | 5,730 | 5,630 | 5,700 | +20 | +0.4% | 529,400 |
| 2021/08/30 | 5,620 | 5,680 | 5,590 | 5,680 | +70 | +1.2% | 246,700 |
| 2021/08/27 | 5,600 | 5,640 | 5,570 | 5,610 | -40 | -0.7% | 400,900 |
| 2021/08/26 | 5,840 | 5,850 | 5,630 | 5,650 | -180 | -3.1% | 620,200 |
| 2021/08/25 | 5,810 | 5,860 | 5,790 | 5,830 | -40 | -0.7% | 639,600 |
| 2021/08/24 | 5,810 | 5,910 | 5,790 | 5,870 | +80 | +1.4% | 772,800 |
| 2021/08/23 | 5,760 | 5,820 | 5,760 | 5,790 | +30 | +0.5% | 316,000 |
| 2021/08/20 | 5,800 | 5,840 | 5,750 | 5,760 | +20 | +0.3% | 346,500 |
751～
800
件表示中 / 3586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 | 370,500円 | +7.9% | +9.3% | 1.89% | 28.85倍 | 4.08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 |
| カプコン | 340,700円 | +8.3% | +6.0% | 1.06% | 30.98倍 | 7.16倍 |
|
家庭用ゲームソフト開発大手。アクション系軸に人気作品多数。ゲームのデジタル販売に注力 |
| 光通信 | 3,237,000円 | +3.0% | -19.6% | 1.97% | 15.77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 | 802,700円 | +9.0% | +38.5% | 2.22% | 30.44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 | 601,900円 | +4.8% | -4.8% | 1.16% | 25.51倍 | 2.23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
