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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 5,100 | 5,300 | 5,070 | 5,240 | +20 | +0.4% | 577,100 |
| 2022/01/11 | 5,360 | 5,370 | 5,190 | 5,220 | -40 | -0.8% | 502,900 |
| 2022/01/07 | 5,340 | 5,340 | 5,220 | 5,260 | -80 | -1.5% | 613,000 |
| 2022/01/06 | 5,340 | 5,450 | 5,310 | 5,340 | -100 | -1.8% | 486,600 |
| 2022/01/05 | 5,530 | 5,540 | 5,420 | 5,440 | -140 | -2.5% | 558,400 |
| 2022/01/04 | 5,550 | 5,580 | 5,500 | 5,580 | +90 | +1.6% | 363,600 |
| 2021/12/30 | 5,490 | 5,500 | 5,460 | 5,490 | -10 | -0.2% | 274,400 |
| 2021/12/29 | 5,510 | 5,530 | 5,450 | 5,500 | -120 | -2.1% | 363,000 |
| 2021/12/28 | 5,550 | 5,630 | 5,530 | 5,620 | +100 | +1.8% | 294,900 |
| 2021/12/27 | 5,560 | 5,560 | 5,510 | 5,520 | -10 | -0.2% | 200,900 |
| 2021/12/24 | 5,580 | 5,580 | 5,520 | 5,530 | -30 | -0.5% | 184,300 |
| 2021/12/23 | 5,590 | 5,590 | 5,500 | 5,560 | +50 | +0.9% | 228,400 |
| 2021/12/22 | 5,580 | 5,590 | 5,470 | 5,510 | -50 | -0.9% | 216,000 |
| 2021/12/21 | 5,510 | 5,600 | 5,500 | 5,560 | +80 | +1.5% | 332,200 |
| 2021/12/20 | 5,480 | 5,500 | 5,450 | 5,480 | +20 | +0.4% | 430,500 |
| 2021/12/17 | 5,500 | 5,520 | 5,460 | 5,460 | -40 | -0.7% | 575,900 |
| 2021/12/16 | 5,510 | 5,540 | 5,480 | 5,500 | +90 | +1.7% | 412,400 |
| 2021/12/15 | 5,340 | 5,420 | 5,340 | 5,410 | +30 | +0.6% | 313,600 |
| 2021/12/14 | 5,360 | 5,440 | 5,350 | 5,380 | +50 | +0.9% | 486,900 |
| 2021/12/13 | 5,340 | 5,370 | 5,300 | 5,330 | +110 | +2.1% | 337,200 |
| 2021/12/10 | 5,290 | 5,320 | 5,200 | 5,220 | -100 | -1.9% | 478,300 |
| 2021/12/09 | 5,310 | 5,350 | 5,290 | 5,320 | +70 | +1.3% | 508,300 |
| 2021/12/08 | 5,430 | 5,450 | 5,230 | 5,250 | -80 | -1.5% | 660,500 |
| 2021/12/07 | 5,290 | 5,350 | 5,250 | 5,330 | +100 | +1.9% | 749,500 |
| 2021/12/06 | 5,320 | 5,320 | 5,230 | 5,230 | -90 | -1.7% | 312,100 |
| 2021/12/03 | 5,210 | 5,320 | 5,170 | 5,320 | +90 | +1.7% | 571,300 |
| 2021/12/02 | 5,220 | 5,300 | 5,220 | 5,230 | -50 | -0.9% | 563,300 |
| 2021/12/01 | 5,210 | 5,310 | 5,170 | 5,280 | +90 | +1.7% | 749,000 |
| 2021/11/30 | 5,280 | 5,350 | 5,190 | 5,190 | -10 | -0.2% | 2,382,500 |
| 2021/11/29 | 5,260 | 5,330 | 5,180 | 5,200 | -160 | -3% | 501,100 |
| 2021/11/26 | 5,430 | 5,430 | 5,310 | 5,360 | -40 | -0.7% | 451,700 |
| 2021/11/25 | 5,410 | 5,430 | 5,350 | 5,400 | -10 | -0.2% | 258,100 |
| 2021/11/24 | 5,550 | 5,550 | 5,380 | 5,410 | -120 | -2.2% | 422,200 |
| 2021/11/22 | 5,450 | 5,610 | 5,450 | 5,530 | +70 | +1.3% | 646,600 |
| 2021/11/19 | 5,330 | 5,470 | 5,270 | 5,460 | +150 | +2.8% | 914,900 |
| 2021/11/18 | 5,310 | 5,350 | 5,280 | 5,310 | ±0 | ±0% | 328,200 |
| 2021/11/17 | 5,330 | 5,330 | 5,260 | 5,310 | +20 | +0.4% | 493,500 |
| 2021/11/16 | 5,180 | 5,310 | 5,180 | 5,290 | +110 | +2.1% | 524,300 |
| 2021/11/15 | 5,230 | 5,270 | 5,180 | 5,180 | -10 | -0.2% | 336,800 |
| 2021/11/12 | 5,160 | 5,250 | 5,160 | 5,190 | -10 | -0.2% | 517,800 |
| 2021/11/11 | 5,160 | 5,240 | 5,100 | 5,200 | -60 | -1.1% | 608,900 |
| 2021/11/10 | 5,260 | 5,340 | 5,250 | 5,260 | -10 | -0.2% | 554,500 |
| 2021/11/09 | 5,370 | 5,370 | 5,270 | 5,270 | -20 | -0.4% | 495,900 |
| 2021/11/08 | 5,460 | 5,460 | 5,290 | 5,290 | -180 | -3.3% | 402,500 |
| 2021/11/05 | 5,390 | 5,480 | 5,360 | 5,470 | +80 | +1.5% | 476,000 |
| 2021/11/04 | 5,520 | 5,520 | 5,350 | 5,390 | -130 | -2.4% | 771,700 |
| 2021/11/02 | 5,460 | 5,550 | 5,450 | 5,520 | +20 | +0.4% | 495,200 |
| 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 |
801～
850
件表示中 / 3683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 | 306,700円 | +9.5% | +8.3% | 2.77% | 21.15倍 | 3.14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 |
| トレンド | 973,300円 | +5.9% | +9.0% | 1.89% | 32.85倍 | 10.93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 | 377,200円 | +24.1% | +17.0% | 1.88% | 25.35倍 | 3.77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 | 410,600円 | +1.1% | -3.0% | 1.66% | 21.29倍 | 2.99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 |
| スクエニＨＤ | 774,200円 | -13.0% | -3.7% | 0.92% | 33.20倍 | 2.86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 |
市場注目の銘柄
チャート関連のコラム
