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 |
|---|---|---|---|---|---|---|---|
| 2022/02/17 | 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 |
| 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 |
851～
900
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
