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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 4,340 | 4,425 | 4,330 | 4,390 | +100 | +2.3% | 396,900 |
| 2022/03/24 | 4,350 | 4,390 | 4,230 | 4,290 | -100 | -2.3% | 511,000 |
| 2022/03/23 | 4,345 | 4,420 | 4,335 | 4,390 | +110 | +2.6% | 582,600 |
| 2022/03/22 | 4,230 | 4,345 | 4,190 | 4,280 | +50 | +1.2% | 830,800 |
| 2022/03/18 | 4,230 | 4,270 | 4,190 | 4,230 | +5 | +0.1% | 1,441,100 |
| 2022/03/17 | 4,265 | 4,295 | 4,220 | 4,225 | +20 | +0.5% | 771,700 |
| 2022/03/16 | 4,210 | 4,260 | 4,200 | 4,205 | -5 | -0.1% | 435,000 |
| 2022/03/15 | 4,105 | 4,250 | 4,080 | 4,210 | +110 | +2.7% | 450,500 |
| 2022/03/14 | 4,020 | 4,140 | 4,020 | 4,100 | +15 | +0.4% | 344,300 |
| 2022/03/11 | 4,105 | 4,180 | 4,080 | 4,085 | -90 | -2.2% | 626,700 |
| 2022/03/10 | 4,205 | 4,220 | 4,130 | 4,175 | +65 | +1.6% | 473,200 |
| 2022/03/09 | 4,080 | 4,200 | 4,075 | 4,110 | +75 | +1.9% | 797,100 |
| 2022/03/08 | 4,185 | 4,245 | 4,015 | 4,035 | -220 | -5.2% | 1,109,200 |
| 2022/03/07 | 4,220 | 4,260 | 4,150 | 4,255 | -40 | -0.9% | 423,600 |
| 2022/03/04 | 4,305 | 4,345 | 4,235 | 4,295 | -30 | -0.7% | 426,800 |
| 2022/03/03 | 4,350 | 4,390 | 4,300 | 4,325 | +45 | +1.1% | 409,600 |
| 2022/03/02 | 4,375 | 4,415 | 4,275 | 4,280 | -195 | -4.4% | 556,200 |
| 2022/03/01 | 4,470 | 4,540 | 4,445 | 4,475 | +40 | +0.9% | 390,700 |
| 2022/02/28 | 4,365 | 4,450 | 4,340 | 4,435 | +25 | +0.6% | 533,500 |
| 2022/02/25 | 4,375 | 4,430 | 4,345 | 4,410 | +80 | +1.8% | 462,200 |
| 2022/02/24 | 4,200 | 4,345 | 4,200 | 4,330 | +85 | +2% | 554,700 |
| 2022/02/22 | 4,190 | 4,265 | 4,180 | 4,245 | +5 | +0.1% | 274,100 |
| 2022/02/21 | 4,240 | 4,275 | 4,205 | 4,240 | -70 | -1.6% | 259,100 |
| 2022/02/18 | 4,200 | 4,320 | 4,185 | 4,310 | +40 | +0.9% | 339,600 |
| 2022/02/17 | 4,365 | 4,400 | 4,260 | 4,270 | -135 | -3.1% | 652,700 |
| 2022/02/16 | 4,425 | 4,440 | 4,350 | 4,405 | +5 | +0.1% | 361,600 |
| 2022/02/15 | 4,380 | 4,455 | 4,370 | 4,400 | +70 | +1.6% | 460,900 |
| 2022/02/14 | 4,350 | 4,405 | 4,325 | 4,330 | -65 | -1.5% | 535,400 |
| 2022/02/10 | 4,345 | 4,425 | 4,340 | 4,395 | +95 | +2.2% | 502,100 |
| 2022/02/09 | 4,265 | 4,360 | 4,175 | 4,300 | +65 | +1.5% | 662,100 |
| 2022/02/08 | 4,220 | 4,315 | 4,200 | 4,235 | -40 | -0.9% | 819,000 |
| 2022/02/07 | 4,300 | 4,390 | 4,270 | 4,275 | -65 | -1.5% | 463,100 |
| 2022/02/04 | 4,240 | 4,365 | 4,235 | 4,340 | +95 | +2.2% | 707,000 |
| 2022/02/03 | 4,120 | 4,260 | 4,070 | 4,245 | +110 | +2.7% | 1,137,500 |
| 2022/02/02 | 4,240 | 4,265 | 4,010 | 4,135 | -550 | -11.7% | 2,663,000 |
| 2022/02/01 | 4,765 | 4,805 | 4,680 | 4,685 | +60 | +1.3% | 592,500 |
| 2022/01/31 | 4,635 | 4,675 | 4,590 | 4,625 | +55 | +1.2% | 546,600 |
| 2022/01/28 | 4,610 | 4,640 | 4,520 | 4,570 | +30 | +0.7% | 543,700 |
| 2022/01/27 | 4,735 | 4,745 | 4,510 | 4,540 | -220 | -4.6% | 677,900 |
| 2022/01/26 | 4,700 | 4,780 | 4,640 | 4,760 | +80 | +1.7% | 424,200 |
| 2022/01/25 | 4,825 | 4,825 | 4,650 | 4,680 | -130 | -2.7% | 400,700 |
| 2022/01/24 | 4,795 | 4,815 | 4,745 | 4,810 | -35 | -0.7% | 229,500 |
| 2022/01/21 | 4,795 | 4,860 | 4,755 | 4,845 | -10 | -0.2% | 291,000 |
| 2022/01/20 | 4,760 | 4,865 | 4,735 | 4,855 | +40 | +0.8% | 578,100 |
| 2022/01/19 | 4,920 | 4,930 | 4,815 | 4,815 | -205 | -4.1% | 493,500 |
| 2022/01/18 | 5,070 | 5,080 | 4,990 | 5,020 | -10 | -0.2% | 269,600 |
| 2022/01/17 | 4,965 | 5,050 | 4,940 | 5,030 | +50 | +1% | 207,300 |
| 2022/01/14 | 5,020 | 5,080 | 4,875 | 4,980 | -110 | -2.2% | 717,200 |
| 2022/01/13 | 5,270 | 5,270 | 5,080 | 5,090 | -150 | -2.9% | 339,800 |
| 2022/01/12 | 5,100 | 5,300 | 5,070 | 5,240 | +20 | +0.4% | 577,100 |
751～
800
件表示中 / 3682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 | 305,000円 | +9.5% | +8.3% | 2.79% | 21.03倍 | 3.12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 | 791,400円 | -4.2% | -14.7% | 1.07% | 35.78倍 | 2.80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 | 983,400円 | +5.9% | +9.0% | 1.87% | 33.19倍 | 11.04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 | 369,100円 | +24.1% | +17.0% | 1.92% | 24.81倍 | 3.69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 | 405,300円 | +1.1% | -3.0% | 1.68% | 21.02倍 | 2.95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
