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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 5,030 | 5,100 | 4,960 | 4,995 | -25 | -0.5% | 427,400 |
| 2020/10/22 | 5,060 | 5,110 | 5,000 | 5,020 | -60 | -1.2% | 424,000 |
| 2020/10/21 | 5,100 | 5,150 | 5,060 | 5,080 | +40 | +0.8% | 397,500 |
| 2020/10/20 | 5,130 | 5,140 | 5,030 | 5,040 | -120 | -2.3% | 378,300 |
| 2020/10/19 | 5,050 | 5,180 | 5,030 | 5,160 | +80 | +1.6% | 368,300 |
| 2020/10/16 | 5,200 | 5,260 | 5,080 | 5,080 | -120 | -2.3% | 451,300 |
| 2020/10/15 | 5,330 | 5,340 | 5,190 | 5,200 | -120 | -2.3% | 417,700 |
| 2020/10/14 | 5,380 | 5,450 | 5,200 | 5,320 | -50 | -0.9% | 755,500 |
| 2020/10/13 | 5,380 | 5,390 | 5,330 | 5,370 | +30 | +0.6% | 248,800 |
| 2020/10/12 | 5,390 | 5,400 | 5,320 | 5,340 | -20 | -0.4% | 229,100 |
| 2020/10/09 | 5,400 | 5,400 | 5,340 | 5,360 | -20 | -0.4% | 180,200 |
| 2020/10/08 | 5,310 | 5,380 | 5,240 | 5,380 | +50 | +0.9% | 311,500 |
| 2020/10/07 | 5,300 | 5,390 | 5,270 | 5,330 | +80 | +1.5% | 628,100 |
| 2020/10/06 | 5,190 | 5,300 | 5,160 | 5,250 | -10 | -0.2% | 598,800 |
| 2020/10/05 | 5,210 | 5,320 | 5,180 | 5,260 | +70 | +1.3% | 542,400 |
| 2020/10/02 | 5,370 | 5,380 | 5,190 | 5,190 | - | - | 619,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,490 | 5,510 | 5,380 | 5,380 | -230 | -4.1% | 503,500 |
| 2020/09/29 | 5,580 | 5,680 | 5,460 | 5,610 | -50 | -0.9% | 602,800 |
| 2020/09/28 | 5,670 | 5,680 | 5,540 | 5,660 | +80 | +1.4% | 466,700 |
| 2020/09/25 | 5,510 | 5,580 | 5,470 | 5,580 | +50 | +0.9% | 482,000 |
| 2020/09/24 | 5,500 | 5,610 | 5,480 | 5,530 | ±0 | ±0% | 384,600 |
| 2020/09/23 | 5,570 | 5,620 | 5,460 | 5,530 | +20 | +0.4% | 559,200 |
| 2020/09/18 | 5,340 | 5,510 | 5,340 | 5,510 | +120 | +2.2% | 686,100 |
| 2020/09/17 | 5,330 | 5,410 | 5,330 | 5,390 | +50 | +0.9% | 240,700 |
| 2020/09/16 | 5,270 | 5,350 | 5,240 | 5,340 | +50 | +0.9% | 402,500 |
| 2020/09/15 | 5,250 | 5,300 | 5,240 | 5,290 | +30 | +0.6% | 278,300 |
| 2020/09/14 | 5,170 | 5,290 | 5,170 | 5,260 | +80 | +1.5% | 339,500 |
| 2020/09/11 | 5,060 | 5,210 | 5,050 | 5,180 | +50 | +1% | 485,500 |
| 2020/09/10 | 5,230 | 5,290 | 5,110 | 5,130 | -40 | -0.8% | 346,500 |
| 2020/09/09 | 5,000 | 5,210 | 4,995 | 5,170 | +70 | +1.4% | 702,800 |
| 2020/09/08 | 5,070 | 5,100 | 5,000 | 5,100 | +50 | +1% | 336,900 |
| 2020/09/07 | 5,170 | 5,180 | 5,020 | 5,050 | -130 | -2.5% | 422,400 |
| 2020/09/04 | 5,230 | 5,240 | 5,160 | 5,180 | -120 | -2.3% | 276,500 |
| 2020/09/03 | 5,390 | 5,400 | 5,260 | 5,300 | -130 | -2.4% | 584,000 |
| 2020/09/02 | 5,350 | 5,440 | 5,310 | 5,430 | +130 | +2.5% | 342,300 |
| 2020/09/01 | 5,260 | 5,310 | 5,200 | 5,300 | +100 | +1.9% | 270,300 |
| 2020/08/31 | 5,270 | 5,280 | 5,180 | 5,200 | -60 | -1.1% | 485,400 |
| 2020/08/28 | 5,380 | 5,400 | 5,160 | 5,260 | -170 | -3.1% | 525,900 |
| 2020/08/27 | 5,470 | 5,530 | 5,420 | 5,430 | -30 | -0.5% | 388,300 |
| 2020/08/26 | 5,510 | 5,570 | 5,440 | 5,460 | -40 | -0.7% | 296,700 |
| 2020/08/25 | 5,560 | 5,580 | 5,490 | 5,500 | -30 | -0.5% | 381,300 |
| 2020/08/24 | 5,420 | 5,550 | 5,400 | 5,530 | +140 | +2.6% | 346,200 |
| 2020/08/21 | 5,400 | 5,440 | 5,350 | 5,390 | ±0 | ±0% | 213,700 |
| 2020/08/20 | 5,400 | 5,460 | 5,350 | 5,390 | -20 | -0.4% | 280,800 |
| 2020/08/19 | 5,340 | 5,480 | 5,320 | 5,410 | +80 | +1.5% | 388,500 |
| 2020/08/18 | 5,380 | 5,420 | 5,290 | 5,330 | -80 | -1.5% | 294,800 |
| 2020/08/17 | 5,440 | 5,490 | 5,400 | 5,410 | -60 | -1.1% | 276,700 |
| 2020/08/14 | 5,470 | 5,530 | 5,440 | 5,470 | +20 | +0.4% | 290,800 |
| 2020/08/13 | 5,390 | 5,490 | 5,330 | 5,450 | +80 | +1.5% | 529,900 |
1001～
1050
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
