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 |
|---|---|---|---|---|---|---|---|
| 2022/05/06 | 4,140 | 4,150 | 4,060 | 4,125 | -125 | -2.9% | 1,132,000 |
| 2022/05/02 | 4,275 | 4,515 | 4,240 | 4,250 | -25 | -0.6% | 1,667,300 |
| 2022/04/28 | 4,265 | 4,320 | 4,235 | 4,275 | ±0 | ±0% | 740,900 |
| 2022/04/27 | 4,185 | 4,310 | 4,140 | 4,275 | +20 | +0.5% | 1,212,500 |
| 2022/04/26 | 4,210 | 4,275 | 4,200 | 4,255 | +85 | +2% | 664,700 |
| 2022/04/25 | 4,120 | 4,195 | 4,110 | 4,170 | ±0 | ±0% | 295,900 |
| 2022/04/22 | 4,145 | 4,200 | 4,130 | 4,170 | -10 | -0.2% | 406,300 |
| 2022/04/21 | 4,140 | 4,205 | 4,140 | 4,180 | +25 | +0.6% | 419,900 |
| 2022/04/20 | 4,170 | 4,200 | 4,125 | 4,155 | +25 | +0.6% | 395,700 |
| 2022/04/19 | 4,095 | 4,150 | 4,090 | 4,130 | +85 | +2.1% | 378,900 |
| 2022/04/18 | 4,050 | 4,070 | 4,005 | 4,045 | -75 | -1.8% | 384,400 |
| 2022/04/15 | 4,120 | 4,165 | 4,105 | 4,120 | -55 | -1.3% | 372,600 |
| 2022/04/14 | 4,175 | 4,215 | 4,170 | 4,175 | ±0 | ±0% | 349,000 |
| 2022/04/13 | 4,160 | 4,205 | 4,125 | 4,175 | +30 | +0.7% | 471,000 |
| 2022/04/12 | 4,170 | 4,210 | 4,145 | 4,145 | -55 | -1.3% | 368,900 |
| 2022/04/11 | 4,285 | 4,295 | 4,170 | 4,200 | -85 | -2% | 420,900 |
| 2022/04/08 | 4,350 | 4,350 | 4,245 | 4,285 | +5 | +0.1% | 344,800 |
| 2022/04/07 | 4,330 | 4,350 | 4,260 | 4,280 | -145 | -3.3% | 477,400 |
| 2022/04/06 | 4,440 | 4,465 | 4,400 | 4,425 | -45 | -1% | 384,300 |
| 2022/04/05 | 4,445 | 4,480 | 4,430 | 4,470 | -20 | -0.4% | 498,200 |
| 2022/04/04 | 4,410 | 4,505 | 4,410 | 4,490 | +110 | +2.5% | 541,100 |
| 2022/04/01 | 4,340 | 4,405 | 4,310 | 4,380 | +35 | +0.8% | 462,000 |
| 2022/03/31 | 4,420 | 4,420 | 4,345 | 4,345 | -130 | -2.9% | 521,100 |
| 2022/03/30 | 4,530 | 4,560 | 4,410 | 4,475 | +15 | +0.3% | 539,900 |
| 2022/03/29 | 4,415 | 4,490 | 4,405 | 4,460 | +80 | +1.8% | 640,100 |
| 2022/03/28 | 4,340 | 4,405 | 4,315 | 4,380 | -10 | -0.2% | 323,200 |
| 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 |
801～
850
件表示中 / 3758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 | 314,900円 | +13.8% | +14.1% | 2.70% | 20.34倍 | 3.17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 |
| スクエニＨＤ | 1,102,500円 | -13.7% | +0.1% | 1.17% | 46.14倍 | 3.94倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
| トレンド | 889,600円 | +5.9% | +9.0% | 2.07% | 30.04倍 | 9.99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％ |
| ＴＩＳ | 503,300円 | +1.8% | +3.5% | 1.51% | 23.59倍 | 3.37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 |
| 日テレＨＤ | 365,900円 | +0.9% | -2.6% | 1.09% | 19.44倍 | 0.95倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
市場注目の銘柄
チャート関連のコラム
