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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 5,280 | 5,400 | 5,230 | 5,370 | +90 | +1.7% | 526,400 |
| 2020/08/11 | 5,300 | 5,310 | 5,120 | 5,280 | -190 | -3.5% | 931,200 |
| 2020/08/07 | 5,560 | 5,570 | 5,430 | 5,470 | -60 | -1.1% | 321,100 |
| 2020/08/06 | 5,520 | 5,590 | 5,510 | 5,530 | -40 | -0.7% | 208,100 |
| 2020/08/05 | 5,550 | 5,630 | 5,520 | 5,570 | +10 | +0.2% | 238,900 |
| 2020/08/04 | 5,600 | 5,690 | 5,540 | 5,560 | -10 | -0.2% | 282,500 |
| 2020/08/03 | 5,600 | 5,600 | 5,450 | 5,570 | +110 | +2% | 298,600 |
| 2020/07/31 | 5,450 | 5,520 | 5,400 | 5,460 | -90 | -1.6% | 670,900 |
| 2020/07/30 | 5,500 | 5,590 | 5,470 | 5,550 | +30 | +0.5% | 386,100 |
| 2020/07/29 | 5,520 | 5,570 | 5,500 | 5,520 | -10 | -0.2% | 401,700 |
| 2020/07/28 | 5,530 | 5,600 | 5,500 | 5,530 | -10 | -0.2% | 339,000 |
| 2020/07/27 | 5,470 | 5,610 | 5,470 | 5,540 | -20 | -0.4% | 367,200 |
| 2020/07/22 | 5,500 | 5,620 | 5,480 | 5,560 | -40 | -0.7% | 385,300 |
| 2020/07/21 | 5,620 | 5,640 | 5,560 | 5,600 | +40 | +0.7% | 384,500 |
| 2020/07/20 | 5,460 | 5,640 | 5,440 | 5,560 | +80 | +1.5% | 330,700 |
| 2020/07/17 | 5,480 | 5,540 | 5,450 | 5,480 | +20 | +0.4% | 240,900 |
| 2020/07/16 | 5,440 | 5,540 | 5,400 | 5,460 | -180 | -3.2% | 527,000 |
| 2020/07/15 | 5,640 | 5,690 | 5,580 | 5,640 | ±0 | ±0% | 360,600 |
| 2020/07/14 | 5,650 | 5,690 | 5,530 | 5,640 | -80 | -1.4% | 416,500 |
| 2020/07/13 | 5,660 | 5,740 | 5,580 | 5,720 | +80 | +1.4% | 374,500 |
| 2020/07/10 | 5,780 | 5,830 | 5,640 | 5,640 | -160 | -2.8% | 453,600 |
| 2020/07/09 | 5,760 | 5,900 | 5,730 | 5,800 | +40 | +0.7% | 359,700 |
| 2020/07/08 | 5,950 | 5,990 | 5,750 | 5,760 | -190 | -3.2% | 430,800 |
| 2020/07/07 | 5,780 | 5,950 | 5,760 | 5,950 | +240 | +4.2% | 490,700 |
| 2020/07/06 | 5,680 | 5,750 | 5,660 | 5,710 | +20 | +0.4% | 201,300 |
| 2020/07/03 | 5,580 | 5,690 | 5,580 | 5,690 | +120 | +2.2% | 188,700 |
| 2020/07/02 | 5,600 | 5,630 | 5,490 | 5,570 | -20 | -0.4% | 276,200 |
| 2020/07/01 | 5,720 | 5,730 | 5,570 | 5,590 | -90 | -1.6% | 340,400 |
| 2020/06/30 | 5,780 | 5,780 | 5,630 | 5,680 | -40 | -0.7% | 444,400 |
| 2020/06/29 | 5,770 | 5,820 | 5,710 | 5,720 | -90 | -1.5% | 304,500 |
| 2020/06/26 | 5,710 | 5,860 | 5,660 | 5,810 | +210 | +3.8% | 500,300 |
| 2020/06/25 | 5,540 | 5,680 | 5,520 | 5,600 | ±0 | ±0% | 508,500 |
| 2020/06/24 | 5,690 | 5,720 | 5,570 | 5,600 | -110 | -1.9% | 450,000 |
| 2020/06/23 | 5,720 | 5,740 | 5,610 | 5,710 | +10 | +0.2% | 438,700 |
| 2020/06/22 | 5,690 | 5,720 | 5,650 | 5,700 | -60 | -1% | 196,600 |
| 2020/06/19 | 5,650 | 5,810 | 5,550 | 5,760 | +130 | +2.3% | 808,100 |
| 2020/06/18 | 5,600 | 5,700 | 5,570 | 5,630 | +100 | +1.8% | 408,300 |
| 2020/06/17 | 5,540 | 5,590 | 5,460 | 5,530 | ±0 | ±0% | 341,400 |
| 2020/06/16 | 5,420 | 5,550 | 5,270 | 5,530 | +120 | +2.2% | 445,300 |
| 2020/06/15 | 5,300 | 5,520 | 5,280 | 5,410 | -110 | -2% | 369,800 |
| 2020/06/12 | 5,540 | 5,610 | 5,470 | 5,520 | -60 | -1.1% | 449,600 |
| 2020/06/11 | 5,550 | 5,730 | 5,550 | 5,580 | +130 | +2.4% | 652,200 |
| 2020/06/10 | 5,350 | 5,510 | 5,340 | 5,450 | +100 | +1.9% | 470,700 |
| 2020/06/09 | 5,280 | 5,420 | 5,230 | 5,350 | +70 | +1.3% | 454,700 |
| 2020/06/08 | 5,530 | 5,530 | 5,220 | 5,280 | -200 | -3.6% | 524,100 |
| 2020/06/05 | 5,460 | 5,510 | 5,410 | 5,480 | +70 | +1.3% | 513,100 |
| 2020/06/04 | 5,400 | 5,410 | 5,290 | 5,410 | +10 | +0.2% | 564,900 |
| 2020/06/03 | 5,460 | 5,460 | 5,350 | 5,400 | -20 | -0.4% | 396,500 |
| 2020/06/02 | 5,340 | 5,440 | 5,280 | 5,420 | +140 | +2.7% | 458,300 |
| 2020/06/01 | 5,200 | 5,290 | 5,130 | 5,280 | +80 | +1.5% | 355,800 |
1051～
1100
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
